China Animal Husbandry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.830	14.140	12.730	14.140	13.923	29,271,599
2023-01-31	12.800	12.940	12.710	12.850	12.653	5,771,905
2023-01-30	12.900	13.030	12.820	12.860	12.662	10,527,767
2023-01-20	12.880	12.970	12.810	12.890	12.692	6,259,717
2023-01-19	12.700	12.980	12.680	12.810	12.613	6,025,332
2023-01-18	12.750	12.840	12.640	12.750	12.554	6,858,439
2023-01-17	12.930	12.970	12.710	12.790	12.593	8,083,840
2023-01-16	12.730	13.000	12.680	12.850	12.653	11,823,216
2023-01-13	12.510	12.750	12.380	12.710	12.515	10,456,374
2023-01-12	12.500	12.760	12.410	12.430	12.239	12,185,055
2023-01-11	12.100	12.570	12.060	12.450	12.259	16,989,489
2023-01-10	11.920	12.360	11.890	12.130	11.944	13,035,171
2023-01-09	12.060	12.130	11.830	11.960	11.776	12,901,304
2023-01-06	11.930	12.140	11.880	12.070	11.885	13,478,290
2023-01-05	11.640	12.200	11.640	12.030	11.845	19,020,989
2023-01-04	11.730	11.740	11.590	11.620	11.441	7,526,736
2023-01-03	11.620	11.850	11.500	11.730	11.550	8,280,943
2022-12-30	11.480	11.650	11.440	11.620	11.441	5,458,121
2022-12-29	11.360	11.520	11.350	11.430	11.254	3,988,305
2022-12-28	11.530	11.670	11.360	11.420	11.245	7,632,093
2022-12-27	11.460	11.660	11.340	11.600	11.422	9,551,252
2022-12-26	11.580	11.750	11.350	11.400	11.225	7,516,251
2022-12-23	11.470	11.610	11.360	11.530	11.353	5,506,062
2022-12-22	11.630	11.820	11.440	11.500	11.323	7,014,011
2022-12-21	11.630	11.690	11.540	11.610	11.432	5,030,451
2022-12-20	11.830	11.930	11.580	11.600	11.422	7,296,855
2022-12-19	12.160	12.170	11.710	11.800	11.619	10,837,925
2022-12-16	12.110	12.200	11.980	12.180	11.993	5,706,007
2022-12-15	12.290	12.410	12.100	12.150	11.963	6,984,370
2022-12-14	12.340	12.410	12.220	12.280	12.091	5,324,635
2022-12-13	12.360	12.440	12.100	12.420	12.229	9,033,625
2022-12-12	12.220	12.420	12.200	12.260	12.072	9,480,467
2022-12-09	12.720	12.750	12.210	12.260	12.072	19,925,684
2022-12-08	12.960	13.000	12.670	12.730	12.534	9,168,353
2022-12-07	12.920	13.000	12.550	12.960	12.761	12,196,351
2022-12-06	13.200	13.300	12.880	12.950	12.751	12,477,792
2022-12-05	13.490	13.630	13.150	13.230	13.027	13,197,184
2022-12-02	13.510	13.610	13.290	13.420	13.214	7,424,117
2022-12-01	13.320	13.620	13.210	13.490	13.283	9,832,125
2022-11-30	13.310	13.470	13.120	13.180	12.977	5,500,385
2022-11-29	13.150	13.480	13.110	13.370	13.165	6,668,424
2022-11-28	13.110	13.190	12.910	13.120	12.918	4,352,087
2022-11-25	13.160	13.250	13.050	13.220	13.017	5,167,929
2022-11-24	13.220	13.330	13.090	13.200	12.997	5,010,635
2022-11-23	13.380	13.470	13.090	13.220	13.017	8,629,328
2022-11-22	13.760	13.950	13.360	13.390	13.184	8,750,770
2022-11-21	13.790	13.940	13.620	13.850	13.637	7,655,826
2022-11-18	14.330	14.430	13.770	13.810	13.598	12,303,317
2022-11-17	13.970	14.480	13.900	14.370	14.149	11,139,992
2022-11-16	14.100	14.380	13.860	14.040	13.824	7,842,412
2022-11-15	13.940	14.210	13.830	14.080	13.864	10,189,125
2022-11-14	13.600	14.130	13.500	13.960	13.745	11,337,139
2022-11-11	13.700	14.040	13.550	13.570	13.361	10,153,700
2022-11-10	13.540	13.710	13.450	13.520	13.312	4,706,799
2022-11-09	13.750	13.900	13.610	13.630	13.421	5,868,718
2022-11-08	13.710	13.880	13.440	13.860	13.647	8,785,855
2022-11-07	13.850	13.850	13.410	13.690	13.480	13,523,111
2022-11-04	14.150	14.250	13.870	13.900	13.686	12,500,105
2022-11-03	13.590	14.220	13.520	14.170	13.952	10,572,849
2022-11-02	13.560	14.100	13.520	13.770	13.558	9,850,318

← NewerPage 16 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.