Hunan Xiangjia Animal Husbandry Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.840	12.140	11.700	11.850	11.850	4,607,548
2026-07-17	12.150	12.390	11.710	11.940	11.940	4,753,582
2026-07-16	11.880	12.330	11.820	12.290	12.290	5,013,796
2026-07-15	11.700	12.170	11.600	12.030	12.030	4,386,160
2026-07-14	11.750	11.960	11.620	11.880	11.880	5,070,200
2026-07-13	12.070	12.200	11.920	12.100	12.100	4,756,294
2026-07-10	11.600	12.400	11.450	12.150	12.150	6,373,668
2026-07-09	11.790	12.030	11.600	11.700	11.700	3,664,352
2026-07-08	11.940	12.150	11.700	11.930	11.930	3,768,592
2026-07-07	12.100	12.310	11.950	12.000	12.000	4,814,444
2026-07-06	12.170	12.360	12.020	12.270	12.270	6,398,140
2026-07-03	12.120	12.170	11.730	12.060	12.060	8,468,474
2026-07-02	11.790	12.110	11.650	11.970	11.970	12,391,742
2026-07-01	10.650	11.610	10.650	11.610	11.610	11,118,570
2026-06-30	10.790	10.940	10.530	10.550	10.550	4,804,806
2026-06-29	10.620	10.990	10.470	10.900	10.900	6,450,700
2026-06-26	10.840	11.130	10.710	10.740	10.740	5,614,582
2026-06-25	11.260	11.310	10.810	10.930	10.930	5,633,927
2026-06-24	11.610	11.650	11.150	11.290	11.290	4,604,014
2026-06-23	11.420	11.840	11.420	11.600	11.600	5,399,782
2026-06-22	11.340	11.570	11.080	11.540	11.540	7,152,495
2026-06-18	12.170	12.200	11.400	11.460	11.460	10,628,170
2026-06-17	12.900	12.980	12.340	12.360	12.360	9,797,728
2026-06-16	12.840	13.060	12.540	13.060	13.060	9,424,650
2026-06-15	13.240	13.300	12.810	12.890	12.890	11,856,840
2026-06-12	13.260	13.490	13.040	13.230	13.230	13,393,830
2026-06-11	12.800	13.990	12.720	13.260	13.260	18,430,100
2026-06-10	12.710	13.500	12.400	12.800	12.800	17,448,160
2026-06-09	13.340	13.350	12.500	12.670	12.670	18,751,308
2026-06-08	12.850	13.480	12.600	13.480	13.480	13,082,335
2026-06-05	12.360	12.660	12.010	12.250	12.250	7,245,644
2026-06-04	12.910	13.530	12.340	12.580	12.580	8,003,730
2026-06-03	12.980	12.990	12.430	12.840	12.840	5,453,583
2026-06-02	13.400	13.600	12.820	12.990	12.990	6,975,968
2026-06-01	12.910	13.490	12.620	13.440	13.440	7,835,411
2026-05-29	12.500	12.710	12.350	12.460	12.460	3,702,434
2026-05-28	12.860	12.930	12.250	12.570	12.470	4,287,400
2026-05-27	13.010	13.250	12.710	12.860	12.758	3,707,132
2026-05-26	13.180	13.220	12.880	13.020	12.916	3,583,302
2026-05-25	13.460	13.500	13.040	13.230	13.125	3,285,247
2026-05-22	13.470	13.540	13.190	13.460	13.353	3,616,026
2026-05-21	13.770	13.900	13.310	13.430	13.323	3,638,719
2026-05-20	13.960	13.990	13.530	13.690	13.581	2,860,832
2026-05-19	13.990	14.190	13.590	13.870	13.760	4,585,520
2026-05-18	14.030	14.100	13.590	13.900	13.789	4,864,420
2026-05-15	14.390	14.400	13.810	14.100	13.988	6,627,846
2026-05-14	14.050	14.640	13.880	14.480	14.365	8,203,704
2026-05-13	14.150	14.210	13.880	13.970	13.859	3,671,864
2026-05-12	14.570	14.580	14.020	14.080	13.968	4,699,935
2026-05-11	14.570	14.630	14.390	14.580	14.464	4,437,280
2026-05-08	14.480	14.690	14.340	14.520	14.405	4,243,804
2026-05-07	14.650	14.710	14.310	14.370	14.256	5,240,096
2026-05-06	14.600	14.710	14.470	14.620	14.504	5,654,616
2026-04-30	14.280	14.620	14.180	14.500	14.385	5,982,040
2026-04-29	13.960	14.500	13.950	14.290	14.176	7,306,351
2026-04-28	13.920	14.260	13.800	14.120	14.008	8,858,087
2026-04-27	13.940	14.130	13.730	13.960	13.849	9,365,948
2026-04-24	14.300	14.540	13.910	14.010	13.899	11,759,730
2026-04-23	14.570	14.800	14.170	14.360	14.246	15,681,890
2026-04-22	15.550	16.090	14.650	14.670	14.553	26,759,910

← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2025-05-30	0.1000 CNY
2025-01-14	0.2000 CNY
2023-06-08	0.2000 CNY
2021-05-12	0.2000 CNY
2020-07-10	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.