Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.700	15.050	14.700	15.050	14.930	4,367,238
2025-10-22	14.650	14.830	14.650	14.790	14.672	2,276,328
2025-10-21	14.580	14.730	14.510	14.730	14.613	2,535,626
2025-10-20	14.420	14.760	14.380	14.560	14.444	1,975,896
2025-10-17	14.570	14.640	14.420	14.420	14.305	1,862,092
2025-10-16	14.770	14.840	14.570	14.580	14.464	2,325,928
2025-10-15	14.740	14.800	14.650	14.780	14.662	1,801,652
2025-10-14	14.840	14.870	14.720	14.760	14.643	2,783,148
2025-10-13	14.750	14.880	14.640	14.840	14.722	3,985,965
2025-10-10	14.490	14.740	14.440	14.690	14.573	2,552,820
2025-10-09	14.500	14.530	14.300	14.490	14.375	2,596,316
2025-09-30	14.590	14.660	14.480	14.490	14.375	2,035,840
2025-09-29	14.650	14.750	14.300	14.590	14.474	1,985,092
2025-09-26	14.650	14.830	14.530	14.690	14.573	2,132,956
2025-09-25	14.770	14.790	14.570	14.660	14.543	1,958,332
2025-09-24	14.680	14.840	14.550	14.790	14.672	2,253,820
2025-09-23	14.800	14.820	14.380	14.690	14.573	3,539,348
2025-09-22	15.050	15.070	14.700	14.790	14.672	3,295,864
2025-09-19	14.990	15.080	14.830	15.050	14.930	2,723,720
2025-09-18	15.240	15.240	14.900	14.990	14.871	5,349,710
2025-09-17	15.470	15.490	15.200	15.280	15.158	4,025,648
2025-09-16	15.800	15.800	15.360	15.470	15.347	5,276,088
2025-09-15	15.510	15.820	15.430	15.800	15.674	5,839,728
2025-09-12	15.560	15.740	15.500	15.510	15.387	4,040,102
2025-09-11	15.420	15.860	15.420	15.670	15.545	6,437,392
2025-09-10	15.300	15.510	15.190	15.480	15.357	3,507,032
2025-09-09	15.540	15.610	15.310	15.360	15.238	4,162,952
2025-09-08	15.130	15.550	15.130	15.500	15.377	5,694,400
2025-09-05	15.120	15.150	14.840	15.130	15.010	3,695,564
2025-09-04	14.890	15.250	14.790	15.120	15.000	5,686,013
2025-09-03	15.290	15.350	14.780	14.820	14.702	4,993,272
2025-09-02	15.460	15.510	15.190	15.280	15.158	4,497,100
2025-09-01	15.400	15.610	15.220	15.500	15.377	4,222,024
2025-08-29	15.460	15.640	15.360	15.430	15.307	4,889,344
2025-08-28	15.710	15.850	15.110	15.460	15.337	9,498,538
2025-08-27	16.300	16.320	15.800	15.800	15.674	10,947,370
2025-08-26	15.990	16.480	15.840	16.420	16.289	13,773,750
2025-08-25	16.180	16.190	15.950	16.090	15.962	7,812,042
2025-08-22	16.440	16.620	16.030	16.180	16.051	8,556,860
2025-08-21	16.230	16.540	16.150	16.280	16.151	11,770,630
2025-08-20	16.160	16.160	15.910	16.120	15.992	6,028,352
2025-08-19	16.180	16.250	16.070	16.180	16.051	6,090,652
2025-08-18	16.220	16.290	16.120	16.220	16.091	7,942,452
2025-08-15	16.180	16.340	16.080	16.170	16.041	6,483,640
2025-08-14	16.630	16.630	16.030	16.110	15.982	8,523,026
2025-08-13	16.690	16.850	16.420	16.630	16.498	9,925,314
2025-08-12	16.730	17.280	16.530	16.850	16.716	15,992,130
2025-08-11	16.540	17.170	16.330	16.610	16.478	16,403,301
2025-08-08	16.050	16.370	15.960	16.190	16.061	7,641,696
2025-08-07	16.010	16.130	15.900	16.090	15.962	5,481,548
2025-08-06	16.050	16.050	15.860	16.010	15.883	4,742,124
2025-08-05	15.900	16.170	15.820	16.060	15.932	5,582,768
2025-08-04	15.740	15.910	15.600	15.900	15.774	3,687,508
2025-08-01	15.730	15.980	15.700	15.830	15.704	4,804,876
2025-07-31	16.230	16.230	15.650	15.760	15.635	6,649,560
2025-07-30	16.080	16.300	15.980	16.150	16.022	7,405,728
2025-07-29	16.250	16.270	15.850	16.060	15.932	6,923,964
2025-07-28	16.300	16.490	16.200	16.250	16.121	8,848,954
2025-07-25	16.260	16.660	16.060	16.460	16.329	16,601,551
2025-07-24	16.490	16.610	16.010	16.120	15.992	13,468,530

← NewerPage 5 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.