Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.270	17.570	16.240	16.340	16.210	23,368,840
2025-07-22	15.670	16.160	15.350	15.970	15.843	10,993,130
2025-07-21	15.180	15.790	15.180	15.670	15.545	7,399,738
2025-07-18	15.260	15.290	15.170	15.270	15.149	3,219,081
2025-07-17	15.360	15.480	15.170	15.260	15.139	4,237,812
2025-07-16	15.200	15.350	15.100	15.340	15.218	4,399,672
2025-07-15	15.560	15.590	15.050	15.190	15.069	7,380,824
2025-07-14	15.700	15.770	15.360	15.530	15.407	11,335,260
2025-07-11	16.090	16.600	15.840	16.260	16.131	13,262,980
2025-07-10	16.290	16.570	15.950	16.110	15.982	11,778,910
2025-07-09	15.980	16.320	15.900	15.990	15.863	11,932,880
2025-07-08	15.720	15.900	15.600	15.870	15.744	7,880,024
2025-07-07	15.910	15.950	15.620	15.910	15.783	7,123,896
2025-07-04	15.660	16.200	15.520	15.990	15.863	12,118,020
2025-07-03	15.780	15.910	15.540	15.660	15.535	10,107,520
2025-07-02	15.180	15.610	15.150	15.600	15.476	11,919,720
2025-07-01	15.270	15.270	15.140	15.210	15.089	3,793,464
2025-06-30	15.150	15.240	15.010	15.240	15.119	4,149,322
2025-06-27	15.130	15.280	15.080	15.150	15.030	3,627,274
2025-06-26	15.210	15.240	15.040	15.120	15.000	3,876,748
2025-06-25	15.160	15.440	15.010	15.210	15.089	5,881,836
2025-06-24	14.900	15.200	14.830	15.160	15.039	4,306,666
2025-06-23	14.700	14.930	14.540	14.900	14.782	3,953,644
2025-06-20	14.890	15.020	14.740	14.760	14.643	4,155,096
2025-06-19	15.300	15.410	14.870	14.920	14.801	6,759,280
2025-06-18	15.470	15.520	15.250	15.360	15.238	6,375,440
2025-06-17	16.130	16.240	15.550	15.570	15.446	10,754,130
2025-06-16	15.930	16.110	15.800	16.110	15.982	5,946,880
2025-06-13	16.460	16.460	15.910	16.090	15.962	10,730,940
2025-06-12	16.700	16.720	16.330	16.680	16.547	12,325,750
2025-06-11	16.180	16.860	16.070	16.730	16.597	19,615,270
2025-06-10	16.290	16.550	15.900	16.260	16.131	13,209,500
2025-06-09	15.880	16.500	15.780	16.320	16.190	12,547,650
2025-06-06	16.200	16.370	15.970	16.060	15.932	11,565,300
2025-06-05	16.400	16.860	16.200	16.280	16.151	13,989,960
2025-06-04	17.000	17.030	16.110	16.620	16.488	27,633,230
2025-06-03	16.170	18.020	16.170	17.180	17.043	36,937,180
2025-05-30	14.950	16.380	14.940	16.380	16.250	30,562,590
2025-05-29	20.750	20.940	20.500	20.940	14.767	5,151,774
2025-05-28	20.950	21.080	20.600	20.750	14.633	4,811,462
2025-05-27	20.640	21.150	20.540	20.940	14.767	6,170,161
2025-05-26	20.520	20.820	20.400	20.780	14.655	6,195,272
2025-05-23	21.060	21.270	20.500	20.510	14.464	6,760,040
2025-05-22	21.600	21.600	20.930	21.000	14.810	9,026,972
2025-05-21	22.000	22.110	21.610	21.710	15.310	9,622,476
2025-05-20	22.010	22.250	21.760	22.220	15.670	15,017,079
2025-05-19	21.130	22.550	21.080	21.850	15.409	19,031,214
2025-05-16	21.150	21.250	20.450	20.680	14.584	13,582,682
2025-05-15	20.680	21.890	20.680	21.460	15.134	22,626,608
2025-05-14	20.500	20.560	20.300	20.550	14.492	4,242,250
2025-05-13	20.570	20.700	20.360	20.440	14.415	4,812,030
2025-05-12	20.610	20.740	20.370	20.560	14.499	5,816,885
2025-05-09	21.010	21.140	20.600	20.640	14.556	6,516,213
2025-05-08	20.880	21.030	20.620	21.000	14.810	6,390,801
2025-05-07	21.090	21.150	20.710	21.040	14.838	9,929,472
2025-05-06	20.700	20.910	20.580	20.900	14.739	6,862,112
2025-04-30	20.800	21.020	20.430	20.430	14.408	6,875,565
2025-04-29	20.550	20.870	20.330	20.780	14.655	6,457,217
2025-04-28	20.980	21.300	20.300	20.530	14.478	8,485,834
2025-04-25	21.020	21.180	20.730	20.830	14.690	7,137,281

← NewerPage 6 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.