China Animal Husbandry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.550	6.720	6.520	6.630	6.630	13,059,160
2026-07-16	6.530	6.670	6.470	6.640	6.640	12,546,869
2026-07-15	6.230	6.730	6.210	6.520	6.520	13,878,400
2026-07-14	6.130	6.260	6.060	6.250	6.250	5,728,949
2026-07-13	6.080	6.170	6.050	6.120	6.120	5,599,815
2026-07-10	6.010	6.150	5.930	6.090	6.090	5,722,901
2026-07-09	6.080	6.150	5.960	6.010	6.010	4,890,359
2026-07-08	6.080	6.190	6.020	6.110	6.110	4,463,287
2026-07-07	6.310	6.310	6.060	6.120	6.120	6,092,167
2026-07-06	6.240	6.360	6.200	6.330	6.279	6,685,409
2026-07-03	6.100	6.260	6.100	6.250	6.200	7,208,912
2026-07-02	6.050	6.170	6.000	6.110	6.061	7,946,617
2026-07-01	5.900	6.090	5.800	6.050	6.001	10,885,505
2026-06-30	6.030	6.060	5.850	5.900	5.853	7,672,661
2026-06-29	5.910	6.080	5.760	6.070	6.021	8,848,900
2026-06-26	5.990	6.030	5.880	5.940	5.940	8,859,406
2026-06-25	6.160	6.200	5.960	6.020	6.020	8,859,848
2026-06-24	6.370	6.380	6.160	6.180	6.180	5,502,686
2026-06-23	6.270	6.460	6.260	6.350	6.350	6,884,554
2026-06-22	6.360	6.360	6.100	6.290	6.290	7,659,489
2026-06-18	6.410	6.490	6.220	6.360	6.360	8,440,604
2026-06-17	6.660	6.660	6.410	6.430	6.430	6,819,469
2026-06-16	6.750	6.770	6.630	6.650	6.650	4,898,207
2026-06-15	6.750	6.800	6.700	6.770	6.770	6,313,400
2026-06-12	6.620	6.770	6.560	6.750	6.750	6,828,999
2026-06-11	6.710	6.770	6.570	6.620	6.620	6,682,300
2026-06-10	6.580	6.800	6.540	6.760	6.760	8,187,886
2026-06-09	6.540	6.590	6.450	6.570	6.570	4,311,962
2026-06-08	6.500	6.630	6.460	6.500	6.500	5,306,737
2026-06-05	6.580	6.650	6.520	6.580	6.580	4,404,279
2026-06-04	6.750	6.770	6.470	6.580	6.580	7,869,648
2026-06-03	6.830	6.840	6.710	6.760	6.760	3,509,352
2026-06-02	6.830	6.880	6.740	6.840	6.840	6,077,200
2026-06-01	6.610	6.860	6.580	6.830	6.830	10,294,746
2026-05-29	6.530	6.650	6.530	6.600	6.600	6,524,885
2026-05-28	6.520	6.610	6.450	6.550	6.550	5,625,303
2026-05-27	6.720	6.740	6.500	6.520	6.520	8,705,460
2026-05-26	6.770	6.810	6.660	6.740	6.740	6,963,307
2026-05-25	6.900	6.930	6.770	6.810	6.810	6,983,138
2026-05-22	6.930	6.950	6.820	6.900	6.900	5,881,668
2026-05-21	7.100	7.140	6.880	6.880	6.880	9,941,777
2026-05-20	7.150	7.160	7.040	7.090	7.090	4,651,404
2026-05-19	7.070	7.180	7.070	7.170	7.170	5,108,138
2026-05-18	7.190	7.200	7.040	7.090	7.090	8,362,439
2026-05-15	7.200	7.260	7.120	7.200	7.200	7,972,613
2026-05-14	7.280	7.310	7.200	7.200	7.200	7,877,580
2026-05-13	7.340	7.360	7.250	7.270	7.270	10,418,664
2026-05-12	7.430	7.450	7.320	7.340	7.340	8,687,410
2026-05-11	7.370	7.490	7.320	7.480	7.480	12,165,707
2026-05-08	7.340	7.380	7.320	7.370	7.370	7,261,400
2026-05-07	7.410	7.430	7.320	7.340	7.340	8,563,550
2026-05-06	7.500	7.510	7.370	7.390	7.390	15,336,382
2026-04-30	7.500	7.530	7.350	7.520	7.520	12,074,850
2026-04-29	7.540	7.610	7.480	7.590	7.590	9,689,166
2026-04-28	7.590	7.640	7.490	7.540	7.540	9,993,574
2026-04-27	7.560	7.580	7.490	7.580	7.580	9,484,782
2026-04-24	7.680	7.690	7.520	7.580	7.580	13,093,740
2026-04-23	7.710	7.760	7.640	7.700	7.700	11,246,800
2026-04-22	7.860	7.920	7.690	7.760	7.760	22,508,653
2026-04-21	7.920	7.980	7.830	7.900	7.900	12,531,144

← NewerPage 2 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.