China Animal Husbandry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.120	11.570	11.100	11.450	11.138	7,925,295
2022-05-06	11.200	11.380	11.060	11.230	10.924	8,638,221
2022-05-05	11.070	11.570	10.950	11.420	11.108	10,704,925
2022-04-29	10.580	11.230	10.550	11.080	10.778	16,667,889
2022-04-28	10.490	10.650	10.290	10.540	10.252	11,806,667
2022-04-27	10.760	10.980	10.040	10.600	10.311	16,819,530
2022-04-26	11.660	11.670	10.760	10.760	10.466	12,051,276
2022-04-25	12.110	12.470	11.430	11.440	11.128	14,025,798
2022-04-22	12.380	12.400	11.950	12.180	11.848	13,036,312
2022-04-21	12.630	13.070	12.400	12.510	12.169	17,986,844
2022-04-20	12.810	13.070	12.610	12.660	12.315	24,169,363
2022-04-19	11.990	13.020	11.910	12.720	12.373	28,359,465
2022-04-18	11.130	12.230	10.950	12.120	11.789	27,425,551
2022-04-15	11.110	11.400	11.000	11.250	10.943	11,041,217
2022-04-14	11.110	11.150	10.720	11.050	10.749	11,629,297
2022-04-13	11.450	11.580	11.000	11.020	10.719	10,968,354
2022-04-12	11.400	11.460	11.020	11.410	11.099	9,713,356
2022-04-11	12.340	12.450	11.260	11.390	11.079	25,033,705
2022-04-08	12.700	12.760	12.160	12.340	12.003	10,995,051
2022-04-07	12.720	12.970	12.580	12.750	12.402	6,664,587
2022-04-06	12.660	12.900	12.620	12.760	12.412	4,551,711
2022-04-01	12.920	13.050	12.630	12.730	12.383	6,363,860
2022-03-31	12.700	13.070	12.690	12.950	12.597	7,957,459
2022-03-30	12.670	12.780	12.530	12.780	12.431	5,422,043
2022-03-29	12.370	12.820	12.310	12.680	12.334	8,563,082
2022-03-28	12.580	12.580	12.140	12.300	11.964	5,743,259
2022-03-25	12.410	12.940	12.370	12.510	12.169	9,309,264
2022-03-24	12.600	12.640	12.400	12.450	12.110	4,852,380
2022-03-23	12.360	12.680	12.300	12.670	12.324	6,663,524
2022-03-22	12.300	12.550	12.220	12.370	12.032	6,427,244
2022-03-21	12.430	12.520	12.210	12.360	12.023	6,859,105
2022-03-18	12.150	12.390	12.090	12.380	12.042	6,351,637
2022-03-17	12.140	12.440	12.010	12.180	11.848	7,436,659
2022-03-16	12.020	12.180	11.340	12.090	11.760	12,166,400
2022-03-15	12.360	12.560	11.790	11.800	11.478	16,226,384
2022-03-14	12.700	12.850	12.320	12.350	12.013	8,243,101
2022-03-11	12.410	12.890	12.220	12.870	12.519	8,609,412
2022-03-10	12.550	12.900	12.410	12.530	12.188	7,977,789
2022-03-09	12.640	12.980	11.900	12.320	11.984	11,298,045
2022-03-08	13.310	13.310	12.380	12.640	12.295	17,997,096
2022-03-07	13.820	13.930	13.190	13.300	12.937	13,865,323
2022-03-04	13.520	14.020	13.410	13.890	13.511	18,022,668
2022-03-03	13.660	13.660	13.400	13.480	13.112	6,333,518
2022-03-02	13.500	13.740	13.360	13.580	13.209	9,702,491
2022-03-01	13.250	13.550	13.120	13.480	13.112	13,497,806
2022-02-28	13.050	13.220	12.930	13.170	12.811	6,668,499
2022-02-25	12.960	13.250	12.860	13.060	12.704	9,231,957
2022-02-24	13.410	13.410	12.790	12.920	12.567	16,030,607
2022-02-23	13.340	13.480	13.240	13.410	13.044	7,327,724
2022-02-22	13.230	13.440	13.060	13.310	12.947	7,338,297
2022-02-21	13.260	13.510	13.220	13.350	12.986	8,597,152
2022-02-18	13.150	13.460	13.110	13.260	12.898	7,972,501
2022-02-17	13.130	13.330	13.020	13.180	12.820	6,858,566
2022-02-16	13.080	13.290	12.880	13.180	12.820	7,164,422
2022-02-15	13.160	13.160	12.880	12.990	12.636	8,497,665
2022-02-14	13.040	13.280	12.950	13.190	12.830	10,957,168
2022-02-11	13.180	13.360	12.950	13.040	12.684	12,110,229
2022-02-10	12.890	13.450	12.800	13.240	12.879	14,721,094
2022-02-09	12.860	13.000	12.800	12.890	12.538	7,717,650
2022-02-08	12.550	13.050	12.420	12.910	12.558	11,854,766

← NewerPage 19 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.