Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20.930	21.190	20.730	20.850	14.704	7,109,477
2025-04-23	21.350	21.450	20.780	21.010	14.817	10,512,875
2025-04-22	21.450	21.530	20.960	21.340	15.049	9,332,142
2025-04-21	21.350	21.640	21.040	21.490	15.155	10,653,435
2025-04-18	21.900	22.070	21.210	21.320	15.035	12,334,836
2025-04-17	22.170	22.330	21.680	22.080	15.571	10,836,600
2025-04-16	22.820	23.310	21.560	22.160	15.628	16,041,389
2025-04-15	22.720	23.170	22.200	23.060	16.262	18,486,768
2025-04-14	21.790	23.170	21.770	22.810	16.086	24,983,227
2025-04-11	23.600	23.800	22.080	22.390	15.790	29,155,059
2025-04-10	23.470	25.980	23.470	24.320	17.151	34,897,421
2025-04-09	26.450	28.390	24.510	24.860	17.532	43,223,316
2025-04-08	22.180	25.810	22.000	25.810	18.202	39,254,247
2025-04-07	22.280	23.460	21.680	23.460	16.545	36,201,744
2025-04-03	20.010	21.330	19.550	21.330	15.042	15,753,479
2025-04-02	19.360	20.100	19.200	19.390	13.674	7,986,324
2025-04-01	18.940	19.510	18.710	19.330	13.632	8,415,981
2025-03-31	19.370	19.590	18.610	18.970	13.378	7,549,534
2025-03-28	19.590	19.690	19.190	19.390	13.674	9,955,499
2025-03-27	20.000	20.310	19.500	19.690	13.886	19,265,028
2025-03-26	18.240	20.220	18.220	20.220	14.260	17,222,386
2025-03-25	18.170	18.450	18.040	18.380	12.962	3,031,167
2025-03-24	18.560	18.590	17.890	18.210	12.842	3,081,091
2025-03-21	18.650	18.860	18.350	18.490	13.040	3,552,330
2025-03-20	18.640	19.210	18.640	18.700	13.188	4,160,293
2025-03-19	18.580	18.790	18.480	18.630	13.138	2,534,671
2025-03-18	18.760	18.760	18.400	18.660	13.159	3,941,166
2025-03-17	18.750	19.180	18.620	18.760	13.230	5,557,701
2025-03-14	18.270	18.640	18.190	18.630	13.138	5,633,204
2025-03-13	18.110	18.580	18.110	18.300	12.906	5,314,342
2025-03-12	18.230	18.300	17.990	18.110	12.772	3,499,242
2025-03-11	17.740	18.230	17.720	18.230	12.856	5,101,255
2025-03-10	17.930	18.190	17.870	18.000	12.694	4,066,127
2025-03-07	17.810	17.880	17.640	17.700	12.482	2,664,647
2025-03-06	17.990	18.150	17.600	17.790	12.546	4,530,706
2025-03-05	18.640	19.070	17.800	17.870	12.602	6,750,275
2025-03-04	17.490	18.000	17.260	17.990	12.687	3,603,766
2025-03-03	17.500	17.770	17.400	17.470	12.320	2,611,223
2025-02-28	17.890	18.350	17.440	17.500	12.341	4,598,991
2025-02-27	17.700	17.860	17.490	17.830	12.574	2,718,575
2025-02-26	17.470	17.930	17.370	17.720	12.497	2,681,755
2025-02-25	17.820	17.900	17.400	17.470	12.320	3,197,347
2025-02-24	17.620	18.050	17.620	17.940	12.652	4,795,555
2025-02-21	17.600	17.720	17.280	17.470	12.320	2,307,945
2025-02-20	17.390	17.600	17.210	17.540	12.370	2,392,505
2025-02-19	17.200	17.450	17.100	17.420	12.285	2,665,207
2025-02-18	17.800	17.830	17.140	17.240	12.158	3,208,211
2025-02-17	17.600	17.790	17.350	17.780	12.539	3,526,094
2025-02-14	17.820	18.000	17.590	17.670	12.461	4,246,520
2025-02-13	17.700	18.290	17.660	17.910	12.631	6,982,343
2025-02-12	17.780	17.820	17.500	17.650	12.447	2,566,899
2025-02-11	17.860	17.900	17.500	17.760	12.525	3,080,542
2025-02-10	17.900	17.970	17.710	17.860	12.595	3,671,260
2025-02-07	17.840	18.080	17.670	17.870	12.602	3,461,302
2025-02-06	17.750	17.860	17.430	17.830	12.574	3,271,551
2025-02-05	17.790	18.040	17.530	17.800	12.553	3,425,406
2025-01-27	17.490	18.600	17.490	17.790	12.546	6,281,041
2025-01-24	17.200	17.370	16.950	17.280	12.186	2,379,019
2025-01-23	17.260	17.500	17.140	17.200	12.130	2,254,195
2025-01-22	17.210	17.350	17.000	17.160	12.102	2,305,754

← NewerPage 7 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.