China Animal Husbandry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	12.130	12.180	12.080	12.150	12.150	6,342,705
2023-07-26	12.150	12.190	12.050	12.130	12.130	5,527,505
2023-07-25	12.180	12.250	12.030	12.150	12.150	9,666,695
2023-07-24	12.380	12.400	12.060	12.110	12.110	9,729,313
2023-07-21	12.080	12.530	12.050	12.410	12.410	19,549,446
2023-07-20	11.990	12.330	11.990	12.080	12.080	16,294,904
2023-07-19	11.800	12.050	11.800	11.970	11.970	7,616,275
2023-07-18	11.810	11.880	11.700	11.830	11.830	5,901,999
2023-07-17	11.830	11.840	11.710	11.790	11.790	4,431,632
2023-07-14	11.850	11.880	11.770	11.830	11.830	4,616,997
2023-07-13	11.760	11.860	11.720	11.850	11.850	5,141,547
2023-07-12	11.930	11.940	11.690	11.720	11.720	6,551,900
2023-07-11	11.960	11.960	11.830	11.920	11.920	5,355,682
2023-07-10	11.840	12.100	11.810	11.900	11.900	5,867,417
2023-07-07	11.700	11.870	11.680	11.830	11.830	8,044,201
2023-07-06	11.720	11.880	11.670	11.760	11.760	6,616,716
2023-07-05	11.780	11.830	11.720	11.770	11.770	4,485,917
2023-07-04	11.800	11.850	11.630	11.780	11.780	5,099,387
2023-07-03	11.740	11.860	11.650	11.810	11.810	6,278,426
2023-06-30	11.620	11.760	11.590	11.680	11.680	6,316,701
2023-06-29	11.400	11.660	11.380	11.630	11.630	4,930,911
2023-06-28	11.550	11.560	11.370	11.420	11.420	5,836,219
2023-06-27	11.550	11.760	11.500	11.710	11.530	5,272,941
2023-06-26	11.670	11.670	11.450	11.520	11.343	7,069,475
2023-06-21	11.880	11.970	11.710	11.720	11.540	7,297,108
2023-06-20	11.880	12.010	11.880	11.930	11.747	5,298,837
2023-06-19	12.200	12.210	11.890	11.890	11.707	10,018,619
2023-06-16	12.010	12.310	11.990	12.190	12.003	10,448,397
2023-06-15	12.240	12.280	11.780	12.020	11.835	11,960,900
2023-06-14	11.910	12.100	11.830	12.020	11.835	7,706,035
2023-06-13	11.930	12.040	11.860	11.880	11.697	4,893,443
2023-06-12	11.910	12.000	11.800	11.950	11.766	6,479,323
2023-06-09	12.190	12.200	11.800	11.940	11.757	11,944,454
2023-06-08	12.080	12.220	11.980	12.180	11.993	7,761,596
2023-06-07	11.980	12.210	11.980	12.100	11.914	5,409,021
2023-06-06	12.370	12.370	11.970	12.010	11.825	10,102,900
2023-06-05	12.370	12.410	12.280	12.370	12.180	5,189,883
2023-06-02	12.370	12.440	12.230	12.400	12.209	4,757,771
2023-06-01	12.350	12.480	12.220	12.370	12.180	7,513,235
2023-05-31	12.530	12.530	12.330	12.350	12.160	4,273,188
2023-05-30	12.630	12.680	12.370	12.530	12.337	5,530,998
2023-05-29	12.620	12.720	12.520	12.630	12.436	5,419,033
2023-05-26	12.420	12.660	12.350	12.620	12.426	5,625,045
2023-05-25	12.430	12.460	12.180	12.420	12.229	8,008,593
2023-05-24	12.740	12.780	12.430	12.450	12.259	10,103,133
2023-05-23	13.000	13.070	12.750	12.750	12.554	7,889,526
2023-05-22	13.000	13.050	12.860	12.990	12.790	6,954,616
2023-05-19	12.870	13.090	12.680	13.040	12.840	6,958,912
2023-05-18	13.090	13.340	12.820	12.910	12.712	11,161,862
2023-05-17	12.880	13.050	12.710	13.010	12.810	11,015,675
2023-05-16	13.180	13.260	12.880	12.980	12.781	13,058,899
2023-05-15	13.710	13.790	12.860	13.230	13.027	25,321,952
2023-05-12	13.400	14.600	13.400	13.820	13.608	35,437,040
2023-05-11	13.550	13.910	13.210	13.280	13.076	15,184,416
2023-05-10	13.400	13.660	13.160	13.630	13.421	16,907,835
2023-05-09	13.140	13.710	13.050	13.530	13.322	20,097,906
2023-05-08	12.680	13.420	12.580	13.130	12.928	18,999,986
2023-05-05	12.940	12.980	12.500	12.620	12.426	12,231,899
2023-05-04	12.900	13.080	12.780	12.920	12.721	10,564,903
2023-04-28	12.990	13.080	12.860	13.000	12.800	8,181,798

← NewerPage 14 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.