China Animal Husbandry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.500	10.510	9.800	9.880	9.880	9,723,151
2024-01-19	10.620	10.710	10.440	10.500	10.500	6,156,214
2024-01-18	10.700	10.720	10.200	10.630	10.630	11,596,762
2024-01-17	11.230	11.250	10.770	10.810	10.810	6,896,782
2024-01-16	11.400	11.420	11.100	11.230	11.230	5,521,200
2024-01-15	11.410	11.510	11.260	11.450	11.450	5,092,202
2024-01-12	11.590	11.860	11.410	11.410	11.410	5,365,582
2024-01-11	11.280	11.780	11.280	11.610	11.610	9,032,221
2024-01-10	11.460	11.550	11.310	11.330	11.330	4,304,075
2024-01-09	11.530	11.600	11.370	11.460	11.460	4,984,870
2024-01-08	11.950	11.950	11.500	11.520	11.520	8,431,584
2024-01-05	12.100	12.280	11.920	11.980	11.980	7,264,985
2024-01-04	12.090	12.210	11.980	12.120	12.120	5,140,973
2024-01-03	12.040	12.190	11.970	12.140	12.140	7,402,965
2024-01-02	11.880	12.250	11.860	12.100	12.100	11,232,993
2023-12-29	11.800	11.950	11.760	11.860	11.860	6,184,535
2023-12-28	11.910	11.950	11.770	11.860	11.860	7,918,961
2023-12-27	11.820	12.080	11.800	11.920	11.920	6,032,687
2023-12-26	11.950	12.030	11.740	11.840	11.840	7,958,394
2023-12-25	11.680	12.070	11.600	11.980	11.980	9,348,419
2023-12-22	11.770	11.870	11.580	11.680	11.680	6,621,520
2023-12-21	11.660	11.820	11.480	11.790	11.790	7,227,136
2023-12-20	11.850	11.900	11.680	11.690	11.690	5,700,284
2023-12-19	11.780	11.930	11.710	11.860	11.860	6,910,618
2023-12-18	11.790	11.950	11.700	11.830	11.830	8,842,903
2023-12-15	11.810	12.150	11.660	11.810	11.810	16,174,585
2023-12-14	11.520	11.930	11.520	11.850	11.850	18,840,515
2023-12-13	11.460	11.640	11.420	11.470	11.470	7,579,274
2023-12-12	11.440	11.680	11.400	11.480	11.480	8,581,648
2023-12-11	11.250	11.490	11.090	11.480	11.480	9,350,777
2023-12-08	11.450	11.520	11.230	11.310	11.310	13,623,009
2023-12-07	11.440	11.510	11.350	11.450	11.450	7,298,202
2023-12-06	11.370	11.530	11.270	11.440	11.440	7,837,052
2023-12-05	11.550	11.590	11.370	11.380	11.380	4,263,855
2023-12-04	11.430	11.600	11.360	11.560	11.560	6,954,552
2023-12-01	11.500	11.580	11.400	11.470	11.470	5,228,301
2023-11-30	11.520	11.650	11.430	11.530	11.530	5,451,952
2023-11-29	11.620	11.660	11.480	11.520	11.520	6,334,076
2023-11-28	11.410	11.680	11.250	11.600	11.600	10,642,369
2023-11-27	11.350	11.540	11.300	11.450	11.450	9,956,734
2023-11-24	11.240	11.400	11.200	11.330	11.330	5,982,137
2023-11-23	11.220	11.320	11.200	11.280	11.280	5,380,450
2023-11-22	11.280	11.450	11.230	11.240	11.240	6,162,298
2023-11-21	11.200	11.430	11.200	11.330	11.330	8,147,649
2023-11-20	11.210	11.280	11.000	11.250	11.250	8,783,683
2023-11-17	10.750	11.350	10.750	11.250	11.250	14,641,694
2023-11-16	10.950	10.950	10.800	10.800	10.800	3,569,500
2023-11-15	10.950	11.040	10.910	10.960	10.960	4,537,400
2023-11-14	10.890	11.000	10.840	10.900	10.900	2,894,333
2023-11-13	10.860	10.950	10.770	10.900	10.900	4,519,499
2023-11-10	10.900	10.930	10.750	10.850	10.850	3,729,552
2023-11-09	10.970	11.080	10.860	10.880	10.880	6,932,288
2023-11-08	11.080	11.100	10.950	11.010	11.010	2,975,100
2023-11-07	11.000	11.130	10.990	11.070	11.070	4,596,225
2023-11-06	11.020	11.110	10.910	11.030	11.030	5,941,300
2023-11-03	11.110	11.150	10.970	11.020	11.020	4,886,500
2023-11-02	11.170	11.200	10.970	11.020	11.020	3,549,276
2023-11-01	11.140	11.170	11.040	11.140	11.140	5,363,000
2023-10-31	11.000	11.130	11.000	11.100	11.100	5,275,155
2023-10-30	10.880	11.070	10.870	11.020	11.020	5,716,006

← NewerPage 12 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.