China Animal Husbandry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.890	13.060	12.870	12.970	12.771	8,364,444
2023-04-26	12.800	13.150	12.740	12.940	12.741	17,653,604
2023-04-25	13.140	13.280	12.830	12.930	12.731	11,472,991
2023-04-24	13.530	13.530	13.140	13.250	13.046	13,081,703
2023-04-21	13.450	13.590	13.300	13.300	13.096	6,900,290
2023-04-20	13.700	13.760	13.400	13.450	13.243	9,250,488
2023-04-19	13.890	14.070	13.640	13.690	13.480	7,750,745
2023-04-18	14.050	14.180	13.850	13.890	13.677	8,800,250
2023-04-17	14.060	14.230	14.020	14.090	13.873	8,877,153
2023-04-14	14.200	14.290	13.890	14.060	13.844	8,892,546
2023-04-13	14.040	14.320	13.950	14.200	13.982	9,283,650
2023-04-12	14.300	14.360	13.940	14.030	13.814	13,010,861
2023-04-11	14.420	14.420	14.190	14.310	14.090	7,038,039
2023-04-10	14.960	14.960	14.180	14.380	14.159	12,033,155
2023-04-07	14.940	15.050	14.800	14.900	14.671	5,356,874
2023-04-06	15.140	15.350	14.670	14.930	14.701	12,005,899
2023-04-04	15.180	15.280	14.980	15.100	14.868	6,931,069
2023-04-03	14.920	15.300	14.890	15.220	14.986	10,091,251
2023-03-31	15.040	15.400	14.880	14.920	14.691	11,009,179
2023-03-30	14.660	15.080	14.550	15.010	14.779	12,143,906
2023-03-29	14.610	14.820	14.330	14.650	14.425	9,723,465
2023-03-28	14.180	14.930	14.180	14.690	14.464	15,159,626
2023-03-27	14.090	14.310	13.880	14.180	13.962	10,601,763
2023-03-24	14.100	14.230	14.010	14.040	13.824	7,572,396
2023-03-23	14.160	14.260	13.890	14.050	13.834	8,671,488
2023-03-22	14.310	14.530	13.990	14.210	13.992	12,379,032
2023-03-21	14.450	14.570	14.160	14.330	14.110	12,034,076
2023-03-20	14.220	14.330	13.970	14.140	13.923	12,412,581
2023-03-17	14.260	14.360	14.130	14.220	14.001	9,010,731
2023-03-16	14.380	14.420	14.160	14.210	13.992	6,109,738
2023-03-15	14.560	14.680	14.290	14.330	14.110	10,126,693
2023-03-14	14.650	14.930	14.430	14.540	14.317	9,095,227
2023-03-13	14.730	14.940	14.490	14.670	14.445	9,789,617
2023-03-10	14.750	14.990	14.630	14.840	14.612	7,225,017
2023-03-09	14.790	15.010	14.760	14.860	14.632	8,247,302
2023-03-08	14.830	14.880	14.650	14.790	14.563	11,133,557
2023-03-07	15.400	15.480	14.750	14.830	14.602	13,116,025
2023-03-06	15.370	15.560	15.230	15.390	15.153	8,718,691
2023-03-03	15.780	15.780	15.230	15.310	15.075	11,498,418
2023-03-02	15.800	15.970	15.510	15.670	15.429	10,076,898
2023-03-01	15.960	16.180	15.690	15.760	15.518	9,551,368
2023-02-28	15.530	16.230	15.490	15.920	15.675	12,532,993
2023-02-27	15.610	15.940	15.330	15.510	15.272	11,707,954
2023-02-24	14.930	15.630	14.850	15.600	15.360	21,453,173
2023-02-23	14.900	15.000	14.760	14.930	14.701	7,924,030
2023-02-22	14.750	14.970	14.560	14.850	14.622	11,329,411
2023-02-21	14.950	15.020	14.630	14.790	14.563	12,770,307
2023-02-20	14.940	15.090	14.700	14.970	14.740	12,435,208
2023-02-17	15.000	15.110	14.790	14.810	14.582	7,944,286
2023-02-16	15.140	15.260	14.870	14.900	14.671	10,190,161
2023-02-15	15.100	15.180	14.910	15.070	14.838	7,635,401
2023-02-14	15.420	15.450	14.980	15.120	14.888	13,047,127
2023-02-13	15.400	15.510	15.160	15.420	15.183	14,352,935
2023-02-10	15.000	15.660	14.860	15.400	15.163	19,494,247
2023-02-09	14.710	15.240	14.710	15.040	14.809	23,419,526
2023-02-08	14.450	14.940	14.340	14.700	14.474	19,520,925
2023-02-07	14.390	14.600	14.180	14.300	14.080	10,670,057
2023-02-06	14.300	14.580	14.160	14.370	14.149	17,078,572
2023-02-03	14.140	14.450	13.860	14.160	13.942	19,875,062
2023-02-02	14.500	14.660	14.060	14.100	13.883	37,554,441

← NewerPage 15 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.