Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	17.480	17.650	17.100	17.290	12.193	2,406,332
2025-01-20	17.180	17.550	16.890	17.470	12.320	2,891,543
2025-01-17	16.920	17.220	16.670	17.100	12.059	2,792,092
2025-01-16	16.820	17.150	16.750	16.900	11.918	2,271,474
2025-01-15	16.950	17.030	16.710	16.780	11.834	2,124,639
2025-01-14	16.420	16.880	16.320	16.880	11.904	2,972,283
2025-01-13	16.270	16.660	15.840	16.650	11.601	2,375,659
2025-01-10	16.800	16.930	16.340	16.350	11.392	2,113,215
2025-01-09	16.880	17.080	16.720	16.860	11.747	2,137,155
2025-01-08	16.870	17.110	16.350	16.840	11.733	2,888,342
2025-01-07	16.690	17.030	16.500	17.020	11.859	2,513,223
2025-01-06	16.600	16.930	15.990	16.650	11.601	3,090,471
2025-01-03	17.790	17.830	16.610	16.630	11.587	3,746,048
2025-01-02	17.860	18.300	17.410	17.560	12.235	3,733,742
2024-12-31	18.330	18.620	17.830	17.850	12.437	2,730,940
2024-12-30	18.590	18.600	18.110	18.330	12.771	2,913,091
2024-12-27	17.900	18.780	17.810	18.640	12.987	4,407,534
2024-12-26	17.970	18.170	17.820	17.960	12.514	2,622,787
2024-12-25	18.310	18.410	17.700	17.950	12.507	3,951,022
2024-12-24	18.350	18.620	18.120	18.410	12.827	3,542,222
2024-12-23	19.520	19.660	18.280	18.340	12.778	5,237,482
2024-12-20	18.830	19.360	18.750	19.080	13.294	3,310,551
2024-12-19	18.970	19.050	18.360	18.850	13.134	3,287,255
2024-12-18	19.250	19.390	18.730	18.900	13.169	3,529,202
2024-12-17	20.110	20.230	19.060	19.160	13.350	5,497,578
2024-12-16	20.420	20.700	20.040	20.170	14.053	5,136,181
2024-12-13	21.100	21.170	20.510	20.520	14.297	7,357,641
2024-12-12	20.390	20.970	20.150	20.900	14.562	6,447,809
2024-12-11	19.760	20.270	19.620	20.270	14.123	4,512,590
2024-12-10	19.910	20.170	19.600	19.680	13.712	5,112,654
2024-12-09	19.630	19.700	19.180	19.430	13.538	3,049,003
2024-12-06	19.550	19.740	19.420	19.580	13.642	3,157,707
2024-12-05	19.750	19.850	19.390	19.550	13.621	3,499,746
2024-12-04	19.890	20.300	19.640	19.740	13.754	4,902,070
2024-12-03	19.830	20.780	19.830	20.080	13.991	6,723,441
2024-12-02	19.480	20.070	19.480	19.900	13.865	5,351,386
2024-11-29	19.240	19.590	19.120	19.450	13.552	4,902,294
2024-11-28	19.060	19.350	18.950	19.240	13.405	5,286,202
2024-11-27	19.130	19.160	18.190	19.110	13.315	4,767,578
2024-11-26	18.910	19.190	18.700	19.030	13.259	5,118,401
2024-11-25	18.020	18.830	17.990	18.660	13.001	4,161,694
2024-11-22	19.000	19.110	17.950	18.040	12.569	4,608,714
2024-11-21	18.800	19.250	18.800	19.060	13.280	3,969,554
2024-11-20	18.600	18.930	18.600	18.830	13.120	3,363,359
2024-11-19	18.380	18.680	18.160	18.650	12.994	3,818,242
2024-11-18	19.000	19.250	18.100	18.290	12.744	5,427,126
2024-11-15	19.410	19.690	18.690	18.890	13.162	4,908,118
2024-11-14	19.820	19.940	19.310	19.400	13.517	5,287,798
2024-11-13	19.930	20.110	19.270	19.870	13.844	6,130,197
2024-11-12	19.920	20.600	19.770	19.960	13.907	11,253,636
2024-11-11	19.750	19.910	19.410	19.910	13.872	8,438,664
2024-11-08	20.190	20.370	19.630	19.740	13.754	16,183,237
2024-11-07	18.680	20.370	18.540	20.370	14.193	7,552,549
2024-11-06	18.140	18.610	17.910	18.520	12.904	6,725,801
2024-11-05	18.010	18.160	17.860	18.120	12.625	5,962,317
2024-11-04	17.680	18.050	17.530	18.010	12.548	4,876,030
2024-11-01	18.270	18.400	17.700	17.820	12.416	7,911,593
2024-10-31	18.990	19.020	18.400	18.740	13.057	8,897,930
2024-10-30	18.410	19.370	18.410	19.160	13.350	11,706,960
2024-10-29	19.110	19.210	18.430	18.520	12.904	7,319,718

← NewerPage 8 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.