China Animal Husbandry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	8.520	8.660	8.520	8.570	8.570	8,078,705
2024-04-24	8.540	8.590	8.400	8.590	8.590	9,646,505
2024-04-23	8.510	8.640	8.490	8.600	8.600	7,952,426
2024-04-22	8.370	8.650	8.320	8.550	8.550	11,718,749
2024-04-19	8.430	8.470	8.320	8.360	8.360	7,936,533
2024-04-18	8.490	8.590	8.380	8.430	8.430	10,685,249
2024-04-17	8.330	8.570	8.320	8.500	8.500	12,252,946
2024-04-16	8.490	8.590	8.220	8.240	8.240	13,423,120
2024-04-15	8.610	8.680	8.300	8.510	8.510	17,009,783
2024-04-12	8.600	8.750	8.500	8.650	8.650	14,307,217
2024-04-11	8.840	8.910	8.620	8.640	8.640	21,605,693
2024-04-10	9.400	9.440	8.850	8.890	8.890	35,516,631
2024-04-09	9.660	9.770	9.610	9.770	9.770	8,972,038
2024-04-08	9.910	9.930	9.630	9.650	9.650	11,902,795
2024-04-03	9.820	10.070	9.790	9.950	9.950	11,719,232
2024-04-02	9.720	9.880	9.650	9.820	9.820	10,813,422
2024-04-01	9.430	9.750	9.390	9.730	9.730	12,389,148
2024-03-29	9.320	9.380	9.220	9.380	9.380	3,856,494
2024-03-28	9.250	9.400	9.220	9.340	9.340	7,997,789
2024-03-27	9.530	9.590	9.270	9.270	9.270	9,369,277
2024-03-26	9.380	9.650	9.370	9.550	9.550	10,054,166
2024-03-25	9.500	9.620	9.370	9.380	9.380	10,653,508
2024-03-22	9.900	9.920	9.490	9.580	9.580	17,048,397
2024-03-21	9.650	9.990	9.610	9.930	9.930	20,328,563
2024-03-20	9.480	9.770	9.400	9.630	9.630	15,899,569
2024-03-19	9.420	9.680	9.420	9.480	9.480	16,683,807
2024-03-18	9.520	9.560	9.360	9.470	9.470	13,096,593
2024-03-15	9.420	9.520	9.380	9.510	9.510	8,368,114
2024-03-14	9.440	9.520	9.330	9.410	9.410	6,304,634
2024-03-13	9.510	9.550	9.380	9.480	9.480	6,964,997
2024-03-12	9.410	9.510	9.360	9.510	9.510	7,204,144
2024-03-11	9.240	9.390	9.190	9.390	9.390	6,796,452
2024-03-08	9.250	9.310	9.140	9.230	9.230	5,461,915
2024-03-07	9.360	9.460	9.240	9.250	9.250	7,135,256
2024-03-06	9.400	9.450	9.230	9.360	9.360	5,761,140
2024-03-05	9.490	9.550	9.330	9.400	9.400	7,398,499
2024-03-04	9.530	9.590	9.450	9.530	9.530	7,207,527
2024-03-01	9.610	9.620	9.460	9.540	9.540	8,726,250
2024-02-29	9.380	9.580	9.320	9.580	9.580	8,604,999
2024-02-28	9.760	9.870	9.390	9.400	9.400	12,914,703
2024-02-27	9.600	9.720	9.540	9.720	9.720	8,956,757
2024-02-26	9.430	9.800	9.330	9.680	9.680	13,912,283
2024-02-23	9.360	9.410	9.220	9.390	9.390	8,633,703
2024-02-22	9.320	9.400	9.230	9.310	9.310	7,703,570
2024-02-21	9.250	9.580	9.100	9.310	9.310	9,327,352
2024-02-20	9.200	9.280	9.060	9.250	9.250	7,394,608
2024-02-19	9.300	9.510	9.130	9.240	9.240	13,674,512
2024-02-08	8.950	9.310	8.850	9.270	9.270	16,143,282
2024-02-07	8.530	9.110	8.470	8.970	8.970	17,375,838
2024-02-06	7.870	8.660	7.810	8.520	8.520	16,130,226
2024-02-05	8.550	8.560	7.770	7.980	7.980	19,933,277
2024-02-02	9.010	9.120	8.320	8.630	8.630	12,965,900
2024-02-01	9.170	9.200	8.930	9.020	9.020	10,201,734
2024-01-31	9.530	9.620	9.130	9.170	9.170	13,050,614
2024-01-30	10.000	10.000	9.600	9.620	9.620	10,715,404
2024-01-29	10.150	10.320	9.990	10.020	10.020	10,636,279
2024-01-26	10.280	10.380	10.100	10.150	10.150	10,886,089
2024-01-25	9.900	10.340	9.810	10.300	10.300	12,517,513
2024-01-24	9.760	9.900	9.400	9.880	9.880	11,780,057
2024-01-23	9.820	9.850	9.620	9.700	9.700	9,988,601

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.