Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.090	15.540	14.060	15.540	15.416	14,757,910
2026-04-20	14.130	14.290	13.960	14.130	14.018	2,996,790
2026-04-17	14.370	14.430	14.060	14.130	14.018	3,022,112
2026-04-16	14.390	14.420	14.100	14.370	14.256	3,648,912
2026-04-15	14.280	14.480	14.120	14.390	14.276	5,094,900
2026-04-14	14.080	14.300	13.830	14.270	14.157	5,835,981
2026-04-13	13.790	14.230	13.700	14.030	13.918	5,141,672
2026-04-10	13.830	13.900	13.660	13.740	13.631	2,268,632
2026-04-09	13.880	14.100	13.730	13.770	13.661	2,887,756
2026-04-08	13.990	14.000	13.750	13.940	13.829	3,601,088
2026-04-07	13.130	13.920	13.020	13.800	13.690	5,884,360
2026-04-03	13.870	13.870	13.050	13.150	13.045	5,358,340
2026-04-02	13.740	14.150	13.670	13.930	13.819	5,592,684
2026-04-01	13.680	13.750	13.490	13.670	13.561	2,539,224
2026-03-31	13.810	14.000	13.460	13.500	13.393	2,953,152
2026-03-30	13.530	13.860	13.420	13.810	13.700	3,421,438
2026-03-27	13.300	13.710	13.200	13.650	13.541	3,254,832
2026-03-26	13.450	13.630	13.210	13.340	13.234	3,390,108
2026-03-25	13.310	13.620	13.230	13.440	13.333	4,562,748
2026-03-24	13.180	13.300	12.750	13.300	13.194	5,384,131
2026-03-23	13.600	13.790	12.770	12.850	12.748	8,637,216
2026-03-20	14.560	14.590	13.960	13.990	13.879	5,728,704
2026-03-19	14.720	14.880	14.420	14.490	14.375	4,405,820
2026-03-18	14.810	14.840	14.600	14.810	14.692	4,038,700
2026-03-17	15.120	15.260	14.740	14.780	14.662	6,173,828
2026-03-16	15.080	15.380	14.910	15.120	15.000	7,533,536
2026-03-13	15.110	15.290	14.910	14.960	14.841	9,002,300
2026-03-12	15.360	15.400	15.050	15.110	14.990	9,424,420
2026-03-11	15.200	15.400	15.010	15.200	15.079	9,517,804
2026-03-10	15.130	15.390	15.060	15.150	15.030	10,377,380
2026-03-09	15.200	15.950	15.140	15.280	15.158	22,717,010
2026-03-06	14.080	15.510	14.040	15.160	15.039	22,979,609
2026-03-05	14.630	14.690	14.040	14.100	13.988	6,899,778
2026-03-04	14.800	14.880	14.480	14.560	14.444	5,907,718
2026-03-03	14.410	15.000	14.410	14.700	14.583	7,076,714
2026-03-02	14.600	14.830	14.350	14.410	14.295	3,866,008
2026-02-27	14.530	14.810	14.450	14.800	14.682	3,863,576
2026-02-26	14.550	14.710	14.390	14.480	14.365	2,569,822
2026-02-25	14.700	14.700	14.500	14.540	14.424	2,420,648
2026-02-24	14.360	14.610	14.320	14.570	14.454	2,817,060
2026-02-13	14.270	14.460	14.240	14.280	14.166	2,396,036
2026-02-12	14.600	14.600	14.220	14.290	14.176	3,024,152
2026-02-11	14.650	14.650	14.470	14.520	14.405	2,191,948
2026-02-10	14.820	14.860	14.540	14.650	14.534	3,405,668
2026-02-09	14.640	14.830	14.520	14.790	14.672	3,598,944
2026-02-06	14.590	14.800	14.440	14.580	14.464	3,499,796
2026-02-05	14.480	14.750	14.440	14.530	14.414	3,419,508
2026-02-04	14.460	14.570	14.300	14.550	14.434	4,496,208
2026-02-03	14.500	14.540	14.200	14.460	14.345	4,400,148
2026-02-02	14.550	14.730	14.220	14.350	14.236	7,690,192
2026-01-30	14.600	15.060	14.420	14.810	14.692	10,737,070
2026-01-29	14.230	14.740	14.170	14.530	14.414	7,454,683
2026-01-28	13.990	14.650	13.920	14.320	14.206	7,516,173
2026-01-27	14.330	14.330	13.770	13.970	13.859	4,166,091
2026-01-26	14.350	14.350	14.110	14.330	14.216	3,532,544
2026-01-23	14.210	14.290	14.170	14.260	14.147	2,631,612
2026-01-22	14.130	14.230	14.010	14.220	14.107	2,726,788
2026-01-21	14.220	14.220	14.010	14.120	14.008	2,296,380
2026-01-20	14.120	14.260	14.080	14.200	14.087	3,171,784
2026-01-19	13.890	14.120	13.840	14.120	14.008	3,870,592

← NewerPage 3 of 21 · 1,212 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.