China Animal Husbandry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.420	13.750	13.110	13.660	13.450	11,734,103
2022-10-31	12.810	13.530	12.550	13.250	13.046	14,356,050
2022-10-28	13.590	13.650	12.700	12.930	12.731	9,405,432
2022-10-27	13.330	13.770	13.140	13.590	13.381	11,286,201
2022-10-26	13.600	13.990	13.010	13.400	13.194	17,300,601
2022-10-25	14.500	14.570	13.460	13.650	13.440	15,117,340
2022-10-24	14.990	15.050	14.130	14.510	14.287	13,843,436
2022-10-21	14.450	15.160	14.330	14.990	14.760	17,170,356
2022-10-20	14.300	14.550	14.180	14.450	14.228	10,333,475
2022-10-19	14.620	14.750	14.270	14.360	14.139	10,250,277
2022-10-18	14.500	14.870	14.230	14.780	14.553	18,503,938
2022-10-17	13.720	14.760	13.680	14.560	14.336	24,247,323
2022-10-14	13.700	13.840	13.600	13.730	13.519	9,414,089
2022-10-13	13.230	13.930	12.920	13.720	13.509	11,184,653
2022-10-12	12.720	13.610	12.650	13.400	13.194	12,442,039
2022-10-11	13.460	13.640	12.600	12.810	12.613	11,084,533
2022-10-10	13.460	13.790	13.170	13.550	13.342	13,014,958
2022-09-30	13.060	13.470	12.980	13.160	12.958	6,062,200
2022-09-29	13.030	13.350	12.860	13.030	12.830	5,189,644
2022-09-28	13.180	13.210	12.830	12.860	12.662	4,408,134
2022-09-27	12.940	13.260	12.820	13.250	13.046	5,178,708
2022-09-26	13.000	13.170	12.880	12.930	12.731	5,716,443
2022-09-23	13.390	13.390	12.720	13.100	12.899	10,859,652
2022-09-22	13.500	13.680	13.280	13.310	13.105	5,883,517
2022-09-21	13.800	13.800	13.300	13.580	13.371	9,230,284
2022-09-20	13.550	13.910	13.490	13.870	13.657	11,495,166
2022-09-19	13.460	13.800	13.220	13.610	13.401	10,262,458
2022-09-16	13.560	13.990	13.500	13.520	13.312	12,069,902
2022-09-15	14.000	14.000	13.430	13.570	13.361	9,796,177
2022-09-14	13.590	14.120	13.350	13.990	13.775	16,353,087
2022-09-13	13.100	13.860	13.050	13.750	13.539	16,524,638
2022-09-09	13.250	13.290	12.800	13.030	12.830	12,197,543
2022-09-08	13.360	13.470	13.170	13.220	13.017	11,484,813
2022-09-07	13.870	13.960	13.370	13.410	13.204	16,799,595
2022-09-06	13.550	14.130	13.400	14.020	13.805	19,044,194
2022-09-05	13.560	13.890	13.300	13.470	13.263	12,145,636
2022-09-02	13.320	13.750	13.250	13.520	13.312	10,021,822
2022-09-01	13.120	13.550	13.120	13.400	13.194	9,972,551
2022-08-31	13.530	13.550	13.090	13.150	12.948	9,578,537
2022-08-30	13.520	13.670	13.260	13.560	13.352	8,092,384
2022-08-29	13.500	13.700	13.250	13.440	13.233	12,383,581
2022-08-26	13.540	13.840	13.280	13.650	13.440	11,498,917
2022-08-25	13.380	13.600	13.260	13.400	13.194	10,486,177
2022-08-24	13.430	13.600	13.220	13.270	13.066	12,841,686
2022-08-23	12.800	13.600	12.800	13.390	13.184	18,144,501
2022-08-22	12.560	13.050	12.470	12.940	12.741	23,454,295
2022-08-19	12.460	12.680	12.360	12.560	12.367	13,245,355
2022-08-18	12.320	12.510	12.250	12.390	12.200	7,280,465
2022-08-17	12.560	12.600	12.270	12.390	12.200	9,994,930
2022-08-16	12.600	12.690	12.390	12.510	12.318	11,565,760
2022-08-15	12.910	13.000	12.410	12.580	12.387	22,545,825
2022-08-12	13.020	13.120	12.800	12.950	12.751	10,741,266
2022-08-11	12.830	13.100	12.800	13.030	12.830	12,557,157
2022-08-10	12.880	12.980	12.750	12.790	12.593	9,729,991
2022-08-09	12.890	13.040	12.700	12.850	12.653	14,245,020
2022-08-08	12.790	13.010	12.510	12.870	12.672	17,133,586
2022-08-05	12.310	12.860	12.160	12.740	12.544	36,069,213
2022-08-04	11.590	12.460	11.590	12.460	12.269	39,687,164
2022-08-03	10.900	11.660	10.900	11.330	11.156	15,444,562
2022-08-02	11.010	11.090	10.720	10.880	10.713	9,798,603

← NewerPage 17 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.