China Animal Husbandry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.470 | 6.490 | 6.290 | 6.310 | 6.310 | 12,259,787 |
| 2024-07-23 | 6.680 | 6.700 | 6.470 | 6.480 | 6.480 | 11,122,895 |
| 2024-07-22 | 6.730 | 6.790 | 6.660 | 6.690 | 6.690 | 8,185,600 |
| 2024-07-19 | 6.850 | 6.870 | 6.710 | 6.740 | 6.740 | 10,439,814 |
| 2024-07-18 | 6.740 | 6.870 | 6.670 | 6.860 | 6.860 | 8,753,400 |
| 2024-07-17 | 6.700 | 6.810 | 6.650 | 6.770 | 6.770 | 11,835,977 |
| 2024-07-16 | 6.730 | 6.810 | 6.710 | 6.750 | 6.750 | 6,120,040 |
| 2024-07-15 | 6.860 | 6.880 | 6.710 | 6.750 | 6.750 | 6,601,200 |
| 2024-07-12 | 6.930 | 6.980 | 6.810 | 6.840 | 6.840 | 6,538,535 |
| 2024-07-11 | 6.770 | 7.040 | 6.760 | 6.930 | 6.930 | 11,070,241 |
| 2024-07-10 | 6.700 | 6.840 | 6.560 | 6.670 | 6.670 | 18,176,602 |
| 2024-07-09 | 7.000 | 7.120 | 6.880 | 7.020 | 7.020 | 10,246,316 |
| 2024-07-08 | 7.250 | 7.280 | 7.030 | 7.040 | 7.040 | 7,407,245 |
| 2024-07-05 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2024-07-04 | 7.510 | 7.530 | 7.200 | 7.260 | 7.260 | 11,377,938 |
| 2024-07-03 | 7.520 | 7.560 | 7.480 | 7.500 | 7.500 | 6,133,704 |
| 2024-07-02 | 7.660 | 7.690 | 7.470 | 7.510 | 7.510 | 8,950,800 |
| 2024-07-01 | 7.510 | 7.680 | 7.480 | 7.650 | 7.650 | 6,749,035 |
| 2024-06-28 | 7.500 | 7.600 | 7.440 | 7.490 | 7.490 | 9,100,919 |
| 2024-06-27 | 7.780 | 7.800 | 7.490 | 7.520 | 7.520 | 11,329,700 |
| 2024-06-26 | 7.640 | 7.820 | 7.620 | 7.790 | 7.790 | 8,763,942 |
| 2024-06-25 | 7.690 | 7.770 | 7.610 | 7.650 | 7.650 | 7,677,875 |
| 2024-06-24 | 7.870 | 7.900 | 7.650 | 7.680 | 7.680 | 7,931,572 |
| 2024-06-21 | 7.900 | 8.020 | 7.860 | 7.900 | 7.900 | 5,275,010 |
| 2024-06-20 | 8.060 | 8.120 | 7.890 | 7.910 | 7.910 | 8,017,886 |
| 2024-06-19 | 8.230 | 8.250 | 8.070 | 8.070 | 8.070 | 8,361,276 |
| 2024-06-18 | 8.220 | 8.280 | 8.170 | 8.230 | 8.230 | 8,485,680 |
| 2024-06-17 | 8.160 | 8.290 | 8.140 | 8.170 | 8.170 | 8,529,605 |
| 2024-06-14 | 8.160 | 8.270 | 8.100 | 8.170 | 8.170 | 9,258,470 |
| 2024-06-13 | 8.310 | 8.350 | 8.120 | 8.180 | 8.180 | 10,085,348 |
| 2024-06-12 | 8.330 | 8.390 | 8.290 | 8.300 | 8.300 | 9,286,815 |
| 2024-06-11 | 8.360 | 8.390 | 8.210 | 8.340 | 8.340 | 6,948,211 |
| 2024-06-07 | 8.350 | 8.450 | 8.240 | 8.380 | 8.380 | 8,717,958 |
| 2024-06-06 | 8.480 | 8.530 | 8.210 | 8.270 | 8.270 | 12,270,154 |
| 2024-06-05 | 8.610 | 8.650 | 8.460 | 8.480 | 8.480 | 7,144,601 |
| 2024-06-04 | 8.500 | 8.650 | 8.470 | 8.630 | 8.630 | 10,027,883 |
| 2024-06-03 | 8.720 | 8.770 | 8.400 | 8.510 | 8.510 | 14,679,000 |
| 2024-05-31 | 8.870 | 8.920 | 8.730 | 8.770 | 8.770 | 8,097,870 |
| 2024-05-30 | 8.900 | 8.950 | 8.770 | 8.840 | 8.840 | 6,654,365 |
| 2024-05-29 | 8.950 | 9.080 | 8.880 | 8.910 | 8.910 | 7,044,500 |
| 2024-05-28 | 9.150 | 9.160 | 8.930 | 8.950 | 8.950 | 8,503,943 |
| 2024-05-27 | 9.280 | 9.320 | 8.930 | 9.140 | 9.140 | 11,370,048 |
| 2024-05-24 | 9.370 | 9.450 | 9.220 | 9.250 | 9.250 | 7,519,685 |
| 2024-05-23 | 9.620 | 9.640 | 9.250 | 9.300 | 9.300 | 9,849,810 |
| 2024-05-22 | 9.760 | 9.800 | 9.550 | 9.610 | 9.610 | 9,474,980 |
| 2024-05-21 | 9.720 | 9.860 | 9.630 | 9.750 | 9.750 | 10,190,415 |
| 2024-05-20 | 9.600 | 9.840 | 9.580 | 9.780 | 9.780 | 15,731,638 |
| 2024-05-17 | 9.180 | 9.670 | 9.090 | 9.650 | 9.650 | 25,273,585 |
| 2024-05-16 | 9.110 | 9.190 | 9.050 | 9.090 | 9.090 | 6,148,135 |
| 2024-05-15 | 9.200 | 9.200 | 9.070 | 9.110 | 9.110 | 6,549,454 |
| 2024-05-14 | 9.170 | 9.280 | 9.170 | 9.190 | 9.190 | 8,085,150 |
| 2024-05-13 | 9.120 | 9.340 | 9.080 | 9.200 | 9.200 | 12,729,225 |
| 2024-05-10 | 9.260 | 9.390 | 9.160 | 9.180 | 9.180 | 10,937,150 |
| 2024-05-09 | 9.010 | 9.290 | 9.000 | 9.250 | 9.250 | 11,656,351 |
| 2024-05-08 | 9.050 | 9.120 | 9.010 | 9.050 | 9.050 | 11,289,799 |
| 2024-05-07 | 9.030 | 9.080 | 8.930 | 9.060 | 9.060 | 9,166,621 |
| 2024-05-06 | 8.900 | 9.070 | 8.870 | 9.030 | 9.030 | 13,399,000 |
| 2024-04-30 | 8.690 | 8.880 | 8.680 | 8.820 | 8.820 | 13,365,154 |
| 2024-04-29 | 8.520 | 8.820 | 8.510 | 8.770 | 8.770 | 15,704,909 |
| 2024-04-26 | 8.550 | 8.600 | 8.450 | 8.520 | 8.520 | 14,164,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.1800 CNY |
| 2022-07-12 | 0.1512 CNY |
| 2021-07-01 | 0.1250 CNY |
| 2020-07-08 | 0.1133 CNY |
| 2019-07-16 | 0.3388 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.