Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	18.600	19.250	18.500	19.110	13.315	11,368,486
2024-10-25	17.930	18.300	17.730	18.220	12.695	5,408,066
2024-10-24	17.980	18.380	17.840	17.960	12.514	5,471,338
2024-10-23	18.700	18.940	17.970	18.120	12.625	8,117,504
2024-10-22	18.200	18.650	18.020	18.400	12.820	9,200,601
2024-10-21	17.570	18.150	17.400	18.010	12.548	9,451,056
2024-10-18	17.400	17.830	17.130	17.570	12.242	8,053,848
2024-10-17	17.830	18.070	17.340	17.400	12.123	6,655,541
2024-10-16	17.470	18.100	17.470	17.550	12.228	7,983,981
2024-10-15	17.650	18.190	17.200	17.750	12.367	12,422,279
2024-10-14	16.900	18.490	16.620	17.900	12.472	16,047,717
2024-10-11	18.000	18.000	16.380	16.810	11.712	15,103,165
2024-10-10	17.020	18.170	16.930	18.170	12.660	7,718,869
2024-10-09	17.750	17.770	16.520	16.520	11.510	8,280,509
2024-10-08	19.450	19.500	17.390	18.180	12.667	13,156,126
2024-09-30	17.070	17.890	16.440	17.890	12.465	11,385,611
2024-09-27	16.260	16.850	15.950	16.450	11.462	5,832,530
2024-09-26	15.050	15.870	15.000	15.870	11.057	3,631,468
2024-09-25	15.300	15.470	14.930	15.060	10.493	3,802,571
2024-09-24	14.420	15.030	14.380	15.020	10.465	3,391,083
2024-09-23	14.410	14.600	14.200	14.290	9.957	2,087,371
2024-09-20	14.600	14.730	14.280	14.400	10.033	2,468,675
2024-09-19	14.400	14.860	14.360	14.610	10.180	2,995,915
2024-09-18	14.560	14.580	14.090	14.300	9.964	2,068,611
2024-09-13	14.850	14.850	14.510	14.510	10.110	1,952,215
2024-09-12	14.940	15.120	14.730	14.750	10.277	2,221,687
2024-09-11	15.300	15.300	14.850	14.940	10.409	2,752,511
2024-09-10	15.610	15.730	15.120	15.360	10.702	2,532,123
2024-09-09	15.450	15.730	15.260	15.640	10.897	2,108,987
2024-09-06	15.950	16.090	15.530	15.550	10.834	2,190,271
2024-09-05	15.750	16.020	15.740	15.990	11.141	1,934,883
2024-09-04	15.880	16.230	15.770	15.790	11.002	1,898,875
2024-09-03	15.690	16.120	15.610	15.980	11.134	2,265,983
2024-09-02	15.860	16.250	15.820	15.850	11.044	2,524,787
2024-08-30	15.850	16.180	15.600	15.960	11.120	2,719,247
2024-08-29	15.540	15.790	15.400	15.750	10.974	1,876,951
2024-08-28	15.490	15.740	15.150	15.680	10.925	2,439,247
2024-08-27	15.520	15.880	15.380	15.510	10.807	3,176,319
2024-08-26	15.200	15.570	15.090	15.530	10.821	2,040,387
2024-08-23	15.520	15.580	15.120	15.190	10.584	1,883,531
2024-08-22	15.570	15.760	15.360	15.500	10.800	1,702,763
2024-08-21	15.450	15.620	15.300	15.530	10.821	1,783,823
2024-08-20	15.800	15.920	15.450	15.520	10.814	2,231,487
2024-08-19	15.900	16.070	15.650	15.920	11.092	2,459,099
2024-08-16	16.510	16.510	15.900	16.000	11.148	4,338,692
2024-08-15	16.610	16.880	16.460	16.510	11.503	2,910,039
2024-08-14	16.950	16.990	16.470	16.560	11.538	2,999,191
2024-08-13	16.810	17.230	16.550	16.840	11.733	4,096,034
2024-08-12	16.290	17.350	16.290	16.810	11.712	5,459,018
2024-08-09	17.250	17.370	16.600	16.680	11.622	7,264,765
2024-08-08	16.790	17.590	16.700	17.540	12.221	8,012,614
2024-08-07	17.140	17.170	16.730	16.860	11.747	3,856,144
2024-08-06	16.900	17.290	16.730	17.240	12.012	6,054,675
2024-08-05	17.100	17.540	16.700	16.730	11.657	7,999,228
2024-08-02	16.660	17.470	16.610	17.100	11.914	8,081,991
2024-08-01	16.670	17.050	16.650	16.770	11.685	4,380,711
2024-07-31	16.300	16.840	16.160	16.830	11.726	5,558,866
2024-07-30	16.250	16.680	16.250	16.450	11.462	5,431,914
2024-07-29	16.300	16.390	15.960	16.180	11.273	3,465,225
2024-07-26	16.340	16.490	16.140	16.290	11.350	3,921,258

← NewerPage 9 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.