Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.890	14.120	13.840	14.120	14.008	3,870,592
2026-01-16	14.000	14.010	13.750	13.860	13.750	2,871,628
2026-01-15	13.940	14.020	13.770	13.970	13.859	2,437,912
2026-01-14	14.000	14.040	13.760	13.890	13.780	3,492,876
2026-01-13	14.110	14.140	13.890	13.920	13.809	3,099,888
2026-01-12	14.000	14.100	13.890	14.090	13.978	3,279,828
2026-01-09	13.830	13.980	13.760	13.980	13.869	2,434,866
2026-01-08	13.650	13.830	13.630	13.780	13.670	2,192,116
2026-01-07	13.820	13.850	13.650	13.680	13.571	2,387,168
2026-01-06	13.730	13.810	13.650	13.810	13.700	2,769,072
2026-01-05	13.740	13.840	13.610	13.720	13.611	3,485,324
2025-12-31	13.900	13.900	13.610	13.740	13.631	2,195,324
2025-12-30	13.940	14.100	13.830	13.910	13.799	2,015,804
2025-12-29	13.890	14.040	13.830	13.960	13.849	1,812,856
2025-12-26	13.930	14.020	13.880	13.900	13.789	1,592,112
2025-12-25	13.940	13.980	13.800	13.960	13.849	1,681,060
2025-12-24	13.970	14.000	13.760	13.920	13.809	1,815,068
2025-12-23	14.110	14.150	13.910	13.930	13.819	1,841,996
2025-12-22	13.950	14.120	13.930	14.100	13.988	2,656,380
2025-12-19	13.830	13.950	13.710	13.930	13.819	2,260,487
2025-12-18	13.500	13.840	13.500	13.780	13.670	3,105,736
2025-12-17	13.770	13.850	13.460	13.620	13.512	2,692,348
2025-12-16	13.580	13.740	13.470	13.520	13.412	2,108,580
2025-12-15	13.560	13.700	13.340	13.620	13.512	2,111,704
2025-12-12	13.490	13.660	13.420	13.540	13.432	1,972,320
2025-12-11	13.970	13.990	13.460	13.480	13.373	3,792,164
2025-12-10	14.090	14.160	13.860	13.970	13.859	2,425,216
2025-12-09	14.190	14.220	13.990	14.020	13.909	2,032,896
2025-12-08	14.190	14.200	14.050	14.180	14.067	2,022,480
2025-12-05	14.050	14.200	13.840	14.140	14.028	1,956,608
2025-12-04	14.390	14.450	13.960	13.970	13.859	3,469,200
2025-12-03	14.600	14.770	14.330	14.390	14.276	2,695,303
2025-12-02	14.650	14.730	14.430	14.550	14.434	1,864,620
2025-12-01	14.700	14.830	14.640	14.670	14.553	2,230,964
2025-11-28	14.600	14.640	14.420	14.630	14.514	2,170,960
2025-11-27	14.530	14.700	14.420	14.640	14.524	2,296,064
2025-11-26	14.640	14.790	14.430	14.500	14.385	2,489,572
2025-11-25	14.750	14.790	14.540	14.670	14.553	2,250,008
2025-11-24	14.480	14.750	14.480	14.650	14.534	2,986,740
2025-11-21	14.830	15.090	14.400	14.420	14.305	4,281,636
2025-11-20	15.390	15.390	14.870	14.910	14.791	5,437,544
2025-11-19	15.210	15.420	14.920	15.390	15.268	5,447,714
2025-11-18	15.240	15.350	15.080	15.200	15.079	2,336,924
2025-11-17	15.430	15.450	15.190	15.240	15.119	2,134,780
2025-11-14	15.250	15.420	15.200	15.300	15.178	3,051,040
2025-11-13	15.150	15.270	15.020	15.230	15.109	2,513,804
2025-11-12	15.300	15.380	15.120	15.140	15.020	2,444,044
2025-11-11	15.200	15.320	15.080	15.300	15.178	2,688,452
2025-11-10	15.110	15.220	15.060	15.200	15.079	2,715,700
2025-11-07	15.170	15.230	15.060	15.110	14.990	2,258,824
2025-11-06	15.140	15.180	15.010	15.150	15.030	2,448,724
2025-11-05	14.900	15.100	14.890	15.070	14.950	2,267,032
2025-11-04	14.950	15.020	14.860	14.980	14.861	1,895,152
2025-11-03	14.910	15.080	14.830	14.970	14.851	2,281,838
2025-10-31	14.660	14.920	14.630	14.830	14.712	2,139,576
2025-10-30	14.840	14.880	14.620	14.720	14.603	2,470,008
2025-10-29	15.050	15.050	14.650	14.870	14.752	3,362,484
2025-10-28	15.100	15.180	15.030	15.120	15.000	1,901,012
2025-10-27	14.990	15.290	14.940	15.130	15.010	3,258,828
2025-10-24	15.040	15.160	14.990	15.000	14.881	3,178,266

← NewerPage 4 of 21 · 1,217 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.