China Animal Husbandry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.500	10.970	10.490	10.920	10.920	5,932,250
2023-10-26	10.450	10.570	10.420	10.540	10.540	2,817,924
2023-10-25	10.480	10.540	10.430	10.480	10.480	3,711,875
2023-10-24	10.250	10.410	10.210	10.380	10.380	3,432,792
2023-10-23	10.420	10.450	10.180	10.210	10.210	4,319,070
2023-10-20	10.600	10.620	10.410	10.420	10.420	3,975,557
2023-10-19	10.720	10.720	10.570	10.590	10.590	3,207,300
2023-10-18	10.930	10.940	10.680	10.680	10.680	4,252,058
2023-10-17	11.170	11.180	10.870	10.940	10.940	5,298,920
2023-10-16	11.150	11.210	11.090	11.130	11.130	3,923,501
2023-10-13	11.190	11.230	11.110	11.140	11.140	2,478,500
2023-10-12	11.170	11.310	11.170	11.230	11.230	3,055,520
2023-10-11	11.110	11.300	11.100	11.170	11.170	4,968,753
2023-10-10	11.190	11.220	11.100	11.100	11.100	4,196,822
2023-10-09	11.260	11.320	11.110	11.170	11.170	5,535,131
2023-09-28	11.350	11.420	11.260	11.290	11.290	4,422,791
2023-09-27	11.120	11.420	11.080	11.370	11.370	7,557,198
2023-09-26	11.280	11.290	11.110	11.120	11.120	4,342,577
2023-09-25	11.250	11.360	11.210	11.280	11.280	4,226,898
2023-09-22	11.200	11.280	11.100	11.260	11.260	6,195,390
2023-09-21	11.410	11.460	11.200	11.210	11.210	5,092,026
2023-09-20	11.540	11.560	11.430	11.430	11.430	3,625,166
2023-09-19	11.580	11.630	11.490	11.530	11.530	4,291,788
2023-09-18	11.700	11.730	11.470	11.590	11.590	7,763,000
2023-09-15	11.480	11.760	11.470	11.760	11.760	7,427,622
2023-09-14	11.530	11.530	11.430	11.470	11.470	2,617,331
2023-09-13	11.690	11.690	11.460	11.520	11.520	4,591,510
2023-09-12	11.720	11.720	11.580	11.670	11.670	3,791,163
2023-09-11	11.470	11.710	11.460	11.680	11.680	5,021,963
2023-09-08	11.440	11.520	11.410	11.430	11.430	2,149,600
2023-09-07	11.690	11.700	11.480	11.490	11.490	3,666,404
2023-09-06	11.660	11.740	11.580	11.650	11.650	3,111,820
2023-09-05	11.780	11.820	11.680	11.700	11.700	3,282,497
2023-09-04	11.650	11.790	11.620	11.780	11.780	5,962,201
2023-09-01	11.600	11.670	11.570	11.640	11.640	3,854,792
2023-08-31	11.560	11.670	11.500	11.580	11.580	3,308,540
2023-08-30	11.540	11.650	11.500	11.610	11.610	4,385,834
2023-08-29	11.440	11.640	11.370	11.570	11.570	6,254,677
2023-08-28	11.810	11.900	11.410	11.440	11.440	7,100,472
2023-08-25	11.290	11.590	11.290	11.390	11.390	5,654,779
2023-08-24	11.190	11.420	11.000	11.350	11.350	6,646,237
2023-08-23	11.440	11.440	11.160	11.190	11.190	6,695,702
2023-08-22	11.500	11.540	11.290	11.440	11.440	6,474,011
2023-08-21	11.670	11.740	11.460	11.460	11.460	4,932,160
2023-08-18	11.900	11.910	11.700	11.710	11.710	7,426,343
2023-08-17	11.650	11.970	11.570	11.950	11.950	6,919,457
2023-08-16	11.560	11.880	11.560	11.700	11.700	6,896,863
2023-08-15	11.600	11.660	11.460	11.640	11.640	4,629,980
2023-08-14	11.580	11.730	11.480	11.610	11.610	8,246,585
2023-08-11	12.060	12.080	11.660	11.690	11.690	7,174,185
2023-08-10	11.990	12.120	11.930	12.050	12.050	4,437,767
2023-08-09	11.950	12.070	11.910	11.960	11.960	3,916,180
2023-08-08	12.020	12.060	11.890	12.010	12.010	4,892,755
2023-08-07	12.150	12.190	11.950	12.030	12.030	8,489,848
2023-08-04	12.300	12.360	12.120	12.140	12.140	7,712,175
2023-08-03	12.070	12.330	12.050	12.290	12.290	8,913,470
2023-08-02	12.190	12.210	12.040	12.070	12.070	6,821,699
2023-08-01	12.320	12.350	12.210	12.230	12.230	5,161,066
2023-07-31	12.290	12.440	12.160	12.340	12.340	10,760,651
2023-07-28	12.110	12.300	12.040	12.280	12.280	7,363,217

← NewerPage 13 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.