China Animal Husbandry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.010	11.090	10.720	10.880	10.713	9,798,603
2022-08-01	11.330	11.330	11.090	11.210	11.038	5,685,412
2022-07-29	11.640	11.660	11.260	11.320	11.146	7,134,539
2022-07-28	11.690	11.830	11.580	11.600	11.422	6,129,641
2022-07-27	11.680	11.680	11.540	11.610	11.432	4,537,589
2022-07-26	11.700	11.730	11.510	11.680	11.501	4,412,062
2022-07-25	11.680	11.790	11.620	11.670	11.491	4,804,911
2022-07-22	11.790	11.880	11.630	11.730	11.550	6,689,022
2022-07-21	11.860	11.930	11.790	11.800	11.619	3,639,579
2022-07-20	11.970	12.090	11.830	11.910	11.727	6,142,782
2022-07-19	11.800	11.990	11.750	11.950	11.766	6,410,917
2022-07-18	11.660	11.850	11.650	11.800	11.619	6,370,156
2022-07-15	11.780	11.940	11.590	11.660	11.481	8,496,504
2022-07-14	12.220	12.220	11.800	11.830	11.648	9,457,791
2022-07-13	11.900	12.300	11.780	12.140	11.953	9,072,668
2022-07-12	12.380	12.660	11.880	11.900	11.717	10,808,144
2022-07-11	12.630	12.890	12.370	12.490	12.149	9,983,740
2022-07-08	12.530	12.660	12.450	12.530	12.188	6,700,480
2022-07-07	12.740	12.780	12.490	12.510	12.169	7,720,030
2022-07-06	12.940	13.020	12.600	12.730	12.383	9,051,846
2022-07-05	13.070	13.120	12.760	13.030	12.674	16,172,048
2022-07-04	12.480	13.220	12.400	13.140	12.781	23,952,465
2022-07-01	12.270	12.710	12.250	12.300	11.964	11,465,311
2022-06-30	12.340	12.450	12.210	12.260	11.925	8,012,984
2022-06-29	12.600	12.630	12.230	12.300	11.964	12,084,842
2022-06-28	12.660	12.780	12.520	12.660	12.315	8,043,956
2022-06-27	12.700	12.830	12.480	12.580	12.237	9,820,245
2022-06-24	12.660	12.870	12.630	12.710	12.363	8,214,068
2022-06-23	12.840	12.840	12.550	12.660	12.315	9,857,757
2022-06-22	13.000	13.060	12.730	12.840	12.490	8,558,843
2022-06-21	13.140	13.270	12.850	12.980	12.626	11,107,084
2022-06-20	12.970	13.180	12.860	13.160	12.801	10,708,368
2022-06-17	12.750	13.160	12.600	12.950	12.597	11,789,192
2022-06-16	12.510	12.920	12.440	12.800	12.451	13,690,612
2022-06-15	12.440	12.800	12.410	12.460	12.120	13,365,128
2022-06-14	12.130	12.490	12.020	12.410	12.071	12,449,890
2022-06-13	12.020	12.340	11.980	12.170	11.838	8,550,400
2022-06-10	12.000	12.180	11.880	12.090	11.760	6,624,707
2022-06-09	12.190	12.290	11.980	12.060	11.731	7,940,238
2022-06-08	12.260	12.340	12.050	12.200	11.867	8,015,486
2022-06-07	12.400	12.510	12.190	12.240	11.906	8,054,700
2022-06-06	12.570	12.600	12.180	12.380	12.042	11,226,994
2022-06-02	12.440	12.880	12.300	12.600	12.256	14,670,389
2022-06-01	12.580	12.580	12.230	12.340	12.003	7,379,981
2022-05-31	12.200	12.600	12.100	12.470	12.130	10,585,962
2022-05-30	12.180	12.570	12.070	12.400	12.062	12,841,064
2022-05-27	11.910	12.050	11.790	11.950	11.624	4,423,495
2022-05-26	11.920	11.970	11.660	11.910	11.585	4,689,423
2022-05-25	11.650	11.920	11.540	11.890	11.566	5,612,963
2022-05-24	12.070	12.170	11.600	11.650	11.332	7,647,331
2022-05-23	12.090	12.270	11.950	12.150	11.818	6,138,596
2022-05-20	12.050	12.270	11.860	11.960	11.634	8,590,117
2022-05-19	12.210	12.430	11.990	12.050	11.721	10,568,661
2022-05-18	11.940	12.500	11.800	12.380	12.042	14,882,051
2022-05-17	11.780	12.150	11.410	12.000	11.673	16,028,812
2022-05-16	11.750	11.890	11.610	11.750	11.429	6,662,907
2022-05-13	11.650	11.780	11.540	11.660	11.342	4,536,370
2022-05-12	11.460	11.820	11.450	11.650	11.332	5,973,295
2022-05-11	11.460	11.820	11.450	11.620	11.303	7,379,296
2022-05-10	11.420	11.580	11.190	11.550	11.235	9,310,065

← NewerPage 18 of 21 · 1,217 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.