China Animal Husbandry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.110	12.750	12.110	12.490	12.149	14,212,154
2022-01-28	12.300	12.320	12.040	12.090	11.760	7,311,573
2022-01-27	12.210	12.490	12.020	12.030	11.702	8,019,575
2022-01-26	12.310	12.450	11.910	12.160	11.828	16,283,045
2022-01-25	12.630	12.870	12.320	12.360	12.023	12,536,025
2022-01-24	12.440	13.050	12.430	12.750	12.402	13,675,515
2022-01-21	12.610	12.750	12.380	12.430	12.091	18,316,016
2022-01-20	12.300	13.500	12.250	12.880	12.529	35,935,991
2022-01-19	12.280	12.400	12.190	12.280	11.945	8,256,186
2022-01-18	12.480	12.490	12.130	12.300	11.964	15,359,015
2022-01-17	12.880	12.930	12.340	12.480	12.139	25,265,208
2022-01-14	12.880	13.110	12.750	12.790	12.441	15,339,843
2022-01-13	13.300	13.460	12.860	12.900	12.548	14,186,698
2022-01-12	13.410	13.600	13.020	13.350	12.986	16,389,675
2022-01-11	13.680	13.850	13.300	13.420	13.054	18,656,086
2022-01-10	13.240	13.720	13.080	13.690	13.316	23,138,163
2022-01-07	13.120	13.420	12.820	13.300	12.937	18,156,761
2022-01-06	13.050	13.340	13.000	13.160	12.801	17,163,354
2022-01-05	13.200	13.480	12.870	13.040	12.684	16,444,950
2022-01-04	13.090	13.240	12.970	13.160	12.801	14,204,059
2021-12-31	12.680	13.250	12.680	13.070	12.713	16,308,465
2021-12-30	12.640	12.850	12.610	12.840	12.490	9,949,556
2021-12-29	12.600	12.790	12.590	12.660	12.315	9,412,187
2021-12-28	13.070	13.070	12.660	12.740	12.392	21,034,342
2021-12-27	13.110	13.590	12.760	13.190	12.830	27,898,470
2021-12-24	12.580	13.140	12.450	13.060	12.704	28,495,759
2021-12-23	12.590	12.750	12.350	12.590	12.246	13,452,740
2021-12-22	12.170	12.760	12.100	12.560	12.217	27,307,157
2021-12-21	12.000	12.250	11.820	12.140	11.809	14,683,296
2021-12-20	11.940	12.000	11.850	11.980	11.653	14,329,692
2021-12-17	11.950	11.950	11.680	11.800	11.478	8,663,142
2021-12-16	11.560	12.030	11.510	11.900	11.575	15,820,243
2021-12-15	11.490	11.710	11.420	11.610	11.293	8,753,969
2021-12-14	11.660	11.720	11.400	11.450	11.138	9,888,021
2021-12-13	11.760	11.940	11.610	11.630	11.313	11,833,003
2021-12-10	11.510	12.110	11.430	11.620	11.303	24,405,855
2021-12-09	11.380	11.540	11.330	11.540	11.225	8,444,860
2021-12-08	11.370	11.430	11.280	11.360	11.050	7,678,003
2021-12-07	11.400	11.440	11.200	11.360	11.050	6,972,965
2021-12-06	11.690	11.700	11.310	11.330	11.021	12,232,643
2021-12-03	11.440	11.700	11.400	11.670	11.352	15,963,181
2021-12-02	11.000	11.640	11.000	11.570	11.254	26,826,849
2021-12-01	11.060	11.190	10.950	10.990	10.690	7,215,199
2021-11-30	11.030	11.190	10.960	11.070	10.768	7,192,358
2021-11-29	10.900	11.090	10.880	11.000	10.700	5,866,717
2021-11-26	11.080	11.080	10.960	11.000	10.700	6,240,212
2021-11-25	11.160	11.250	11.060	11.080	10.778	5,061,174
2021-11-24	11.160	11.210	10.940	11.140	10.836	7,689,473
2021-11-23	11.470	11.500	11.160	11.160	10.855	10,528,582
2021-11-22	11.710	11.710	11.410	11.490	11.176	8,536,254
2021-11-19	11.210	11.680	11.140	11.570	11.254	11,079,923
2021-11-18	11.460	11.770	11.310	11.310	11.001	12,591,937
2021-11-17	11.490	11.550	11.310	11.450	11.138	7,968,603
2021-11-16	11.450	11.540	11.390	11.480	11.167	8,535,403
2021-11-15	11.460	11.520	11.300	11.440	11.128	9,049,263
2021-11-12	11.210	11.440	11.170	11.340	11.031	7,739,192
2021-11-11	11.200	11.280	11.160	11.210	10.904	6,988,990
2021-11-10	11.140	11.310	11.080	11.240	10.933	10,183,213
2021-11-09	11.120	11.240	11.030	11.140	10.836	6,192,666
2021-11-08	11.160	11.250	11.080	11.180	10.875	6,754,637

← NewerPage 20 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.