China Animal Husbandry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.880 | 7.940 | 7.810 | 7.940 | 7.940 | 17,270,941 |
| 2026-04-17 | 7.920 | 7.940 | 7.800 | 7.820 | 7.820 | 19,639,251 |
| 2026-04-16 | 8.060 | 8.080 | 7.910 | 7.960 | 7.960 | 22,759,015 |
| 2026-04-15 | 8.000 | 8.110 | 7.870 | 8.100 | 8.100 | 31,707,483 |
| 2026-04-14 | 7.930 | 8.100 | 7.780 | 8.010 | 8.010 | 36,306,311 |
| 2026-04-13 | 8.020 | 8.110 | 7.770 | 7.860 | 7.860 | 36,067,838 |
| 2026-04-10 | 8.340 | 8.510 | 8.100 | 8.110 | 8.110 | 45,699,466 |
| 2026-04-09 | 8.330 | 8.720 | 8.320 | 8.420 | 8.420 | 58,620,333 |
| 2026-04-08 | 8.660 | 8.690 | 8.260 | 8.300 | 8.300 | 84,974,673 |
| 2026-04-07 | 7.840 | 8.640 | 7.840 | 8.640 | 8.640 | 96,002,944 |
| 2026-04-03 | 8.110 | 8.190 | 7.790 | 7.850 | 7.850 | 26,488,751 |
| 2026-04-02 | 7.590 | 8.300 | 7.540 | 8.120 | 8.120 | 54,517,444 |
| 2026-04-01 | 7.500 | 7.590 | 7.410 | 7.580 | 7.580 | 7,792,460 |
| 2026-03-31 | 7.580 | 7.610 | 7.400 | 7.410 | 7.410 | 7,783,626 |
| 2026-03-30 | 7.430 | 7.610 | 7.360 | 7.570 | 7.570 | 9,358,263 |
| 2026-03-27 | 7.340 | 7.470 | 7.290 | 7.460 | 7.460 | 9,992,834 |
| 2026-03-26 | 7.260 | 7.410 | 7.240 | 7.340 | 7.340 | 10,971,613 |
| 2026-03-25 | 7.210 | 7.290 | 7.160 | 7.260 | 7.260 | 9,827,066 |
| 2026-03-24 | 7.120 | 7.220 | 6.970 | 7.200 | 7.200 | 11,655,421 |
| 2026-03-23 | 7.520 | 7.520 | 6.980 | 7.020 | 7.020 | 21,746,155 |
| 2026-03-20 | 7.780 | 7.880 | 7.600 | 7.600 | 7.600 | 13,126,796 |
| 2026-03-19 | 7.990 | 8.030 | 7.760 | 7.800 | 7.800 | 14,145,818 |
| 2026-03-18 | 8.000 | 8.060 | 7.920 | 8.060 | 8.060 | 9,802,932 |
| 2026-03-17 | 8.110 | 8.200 | 7.980 | 7.980 | 7.980 | 14,638,700 |
| 2026-03-16 | 8.090 | 8.190 | 8.060 | 8.150 | 8.150 | 18,961,300 |
| 2026-03-13 | 8.010 | 8.180 | 7.950 | 8.080 | 8.080 | 20,103,667 |
| 2026-03-12 | 7.940 | 8.040 | 7.850 | 8.030 | 8.030 | 16,544,389 |
| 2026-03-11 | 8.010 | 8.020 | 7.870 | 7.930 | 7.930 | 13,132,170 |
| 2026-03-10 | 7.980 | 8.050 | 7.960 | 7.980 | 7.980 | 12,294,547 |
| 2026-03-09 | 8.010 | 8.120 | 7.960 | 7.980 | 7.980 | 18,327,841 |
| 2026-03-06 | 7.790 | 8.040 | 7.760 | 8.010 | 8.010 | 19,674,383 |
| 2026-03-05 | 8.050 | 8.100 | 7.820 | 7.830 | 7.830 | 29,988,498 |
| 2026-03-04 | 8.180 | 8.370 | 8.020 | 8.050 | 8.050 | 47,671,702 |
| 2026-03-03 | 7.980 | 8.140 | 7.880 | 7.890 | 7.890 | 16,293,119 |
| 2026-03-02 | 8.100 | 8.120 | 7.940 | 7.980 | 7.980 | 17,859,300 |
| 2026-02-27 | 8.070 | 8.190 | 8.070 | 8.180 | 8.180 | 14,519,859 |
| 2026-02-26 | 8.090 | 8.160 | 8.010 | 8.050 | 8.050 | 11,504,726 |
| 2026-02-25 | 7.880 | 8.150 | 7.880 | 8.050 | 8.050 | 21,885,410 |
| 2026-02-24 | 7.710 | 7.890 | 7.710 | 7.880 | 7.880 | 14,992,210 |
| 2026-02-13 | 7.700 | 7.790 | 7.670 | 7.670 | 7.670 | 10,915,044 |
| 2026-02-12 | 7.870 | 7.870 | 7.700 | 7.720 | 7.720 | 11,417,900 |
| 2026-02-11 | 7.800 | 7.900 | 7.770 | 7.850 | 7.850 | 11,759,811 |
| 2026-02-10 | 7.920 | 7.920 | 7.790 | 7.810 | 7.810 | 15,457,100 |
| 2026-02-09 | 7.950 | 7.980 | 7.870 | 7.930 | 7.930 | 14,241,408 |
| 2026-02-06 | 7.900 | 8.010 | 7.870 | 7.930 | 7.930 | 9,965,308 |
| 2026-02-05 | 7.950 | 8.050 | 7.910 | 7.910 | 7.910 | 11,385,035 |
| 2026-02-04 | 7.930 | 8.010 | 7.880 | 8.000 | 8.000 | 13,938,420 |
| 2026-02-03 | 7.930 | 8.030 | 7.850 | 7.910 | 7.910 | 18,533,459 |
| 2026-02-02 | 8.190 | 8.200 | 7.860 | 7.880 | 7.880 | 24,233,505 |
| 2026-01-30 | 8.120 | 8.280 | 8.060 | 8.170 | 8.170 | 24,683,205 |
| 2026-01-29 | 8.310 | 8.350 | 8.070 | 8.110 | 8.110 | 41,636,242 |
| 2026-01-28 | 8.600 | 8.640 | 8.420 | 8.530 | 8.530 | 23,175,491 |
| 2026-01-27 | 8.830 | 8.930 | 8.410 | 8.550 | 8.550 | 43,796,980 |
| 2026-01-26 | 8.560 | 9.030 | 8.400 | 8.960 | 8.960 | 46,582,929 |
| 2026-01-23 | 8.520 | 8.550 | 8.420 | 8.490 | 8.490 | 14,591,182 |
| 2026-01-22 | 8.390 | 8.550 | 8.360 | 8.540 | 8.540 | 15,174,327 |
| 2026-01-21 | 8.500 | 8.530 | 8.310 | 8.390 | 8.390 | 18,587,293 |
| 2026-01-20 | 8.400 | 8.750 | 8.350 | 8.540 | 8.540 | 38,731,352 |
| 2026-01-19 | 7.870 | 8.510 | 7.870 | 8.490 | 8.490 | 43,562,822 |
| 2026-01-16 | 7.920 | 7.990 | 7.840 | 7.870 | 7.870 | 11,116,194 |
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.