China Animal Husbandry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.930 | 8.000 | 7.880 | 7.920 | 7.920 | 8,975,668 |
| 2026-01-14 | 8.070 | 8.090 | 7.840 | 7.920 | 7.920 | 20,139,496 |
| 2026-01-13 | 8.070 | 8.200 | 8.020 | 8.050 | 8.050 | 21,766,220 |
| 2026-01-12 | 8.100 | 8.130 | 8.010 | 8.070 | 8.070 | 14,419,099 |
| 2026-01-09 | 8.010 | 8.140 | 7.960 | 8.100 | 8.100 | 13,811,768 |
| 2026-01-08 | 7.910 | 8.050 | 7.860 | 8.000 | 8.000 | 17,100,024 |
| 2026-01-07 | 7.940 | 8.040 | 7.850 | 7.980 | 7.980 | 14,352,878 |
| 2026-01-06 | 7.900 | 7.950 | 7.870 | 7.910 | 7.910 | 11,056,222 |
| 2026-01-05 | 7.870 | 7.920 | 7.810 | 7.890 | 7.890 | 11,910,088 |
| 2025-12-31 | 7.840 | 7.900 | 7.810 | 7.870 | 7.870 | 7,484,493 |
| 2025-12-30 | 7.920 | 7.970 | 7.850 | 7.880 | 7.880 | 9,584,230 |
| 2025-12-29 | 8.000 | 8.070 | 7.920 | 7.920 | 7.920 | 8,831,592 |
| 2025-12-26 | 7.980 | 8.040 | 7.950 | 8.000 | 8.000 | 9,700,076 |
| 2025-12-25 | 7.950 | 8.050 | 7.900 | 7.990 | 7.990 | 10,091,294 |
| 2025-12-24 | 8.050 | 8.080 | 7.880 | 7.950 | 7.950 | 12,685,100 |
| 2025-12-23 | 8.130 | 8.270 | 8.010 | 8.030 | 8.030 | 12,838,482 |
| 2025-12-22 | 8.160 | 8.210 | 8.070 | 8.190 | 8.190 | 13,982,324 |
| 2025-12-19 | 8.080 | 8.200 | 8.020 | 8.150 | 8.150 | 12,212,393 |
| 2025-12-18 | 8.000 | 8.140 | 8.000 | 8.090 | 8.090 | 13,234,522 |
| 2025-12-17 | 8.000 | 8.210 | 7.970 | 8.090 | 8.090 | 20,215,637 |
| 2025-12-16 | 7.990 | 8.120 | 7.870 | 8.040 | 8.040 | 17,241,105 |
| 2025-12-15 | 7.770 | 8.080 | 7.770 | 8.020 | 8.020 | 20,615,896 |
| 2025-12-12 | 7.900 | 7.910 | 7.700 | 7.800 | 7.800 | 24,151,192 |
| 2025-12-11 | 8.060 | 8.110 | 7.870 | 7.910 | 7.910 | 16,113,480 |
| 2025-12-10 | 8.170 | 8.230 | 8.000 | 8.070 | 8.070 | 19,207,268 |
| 2025-12-09 | 8.080 | 8.400 | 8.050 | 8.200 | 8.200 | 23,840,815 |
| 2025-12-08 | 7.960 | 8.190 | 7.960 | 8.090 | 8.090 | 18,039,802 |
| 2025-12-05 | 7.910 | 8.010 | 7.840 | 7.990 | 7.990 | 14,204,547 |
| 2025-12-04 | 7.730 | 7.960 | 7.690 | 7.920 | 7.920 | 17,565,000 |
| 2025-12-03 | 7.640 | 7.890 | 7.630 | 7.800 | 7.800 | 16,169,121 |
| 2025-12-02 | 7.640 | 7.680 | 7.590 | 7.640 | 7.640 | 6,943,635 |
| 2025-12-01 | 7.770 | 7.780 | 7.630 | 7.660 | 7.660 | 13,239,570 |
| 2025-11-28 | 7.720 | 7.780 | 7.660 | 7.770 | 7.770 | 6,592,473 |
| 2025-11-27 | 7.700 | 7.790 | 7.660 | 7.740 | 7.740 | 7,919,928 |
| 2025-11-26 | 7.740 | 7.930 | 7.700 | 7.710 | 7.710 | 10,234,457 |
| 2025-11-25 | 7.770 | 7.810 | 7.660 | 7.750 | 7.750 | 9,955,831 |
| 2025-11-24 | 7.630 | 7.780 | 7.600 | 7.700 | 7.700 | 14,430,408 |
| 2025-11-21 | 7.780 | 7.880 | 7.560 | 7.590 | 7.590 | 13,265,835 |
| 2025-11-20 | 7.900 | 7.930 | 7.770 | 7.840 | 7.840 | 10,049,394 |
| 2025-11-19 | 7.900 | 7.960 | 7.800 | 7.930 | 7.930 | 10,163,400 |
| 2025-11-18 | 7.940 | 8.000 | 7.860 | 7.900 | 7.900 | 9,764,292 |
| 2025-11-17 | 8.090 | 8.100 | 7.920 | 7.940 | 7.940 | 14,553,906 |
| 2025-11-14 | 8.030 | 8.180 | 8.010 | 8.100 | 8.100 | 13,881,210 |
| 2025-11-13 | 7.980 | 8.050 | 7.910 | 8.030 | 8.030 | 10,377,840 |
| 2025-11-12 | 7.940 | 8.020 | 7.900 | 7.980 | 7.980 | 12,218,755 |
| 2025-11-11 | 7.930 | 7.960 | 7.830 | 7.940 | 7.940 | 12,123,139 |
| 2025-11-10 | 7.780 | 7.980 | 7.750 | 7.910 | 7.910 | 16,308,397 |
| 2025-11-07 | 7.680 | 7.760 | 7.670 | 7.750 | 7.750 | 7,717,707 |
| 2025-11-06 | 7.690 | 7.720 | 7.650 | 7.700 | 7.700 | 6,717,409 |
| 2025-11-05 | 7.760 | 7.760 | 7.640 | 7.690 | 7.690 | 11,142,700 |
| 2025-11-04 | 7.730 | 7.800 | 7.690 | 7.790 | 7.790 | 11,951,779 |
| 2025-11-03 | 7.720 | 7.780 | 7.650 | 7.740 | 7.740 | 10,792,039 |
| 2025-10-31 | 7.640 | 7.720 | 7.640 | 7.690 | 7.690 | 9,611,387 |
| 2025-10-30 | 7.680 | 7.690 | 7.600 | 7.620 | 7.620 | 10,082,085 |
| 2025-10-29 | 7.720 | 7.780 | 7.600 | 7.700 | 7.700 | 14,427,109 |
| 2025-10-28 | 7.590 | 7.840 | 7.570 | 7.780 | 7.780 | 34,672,940 |
| 2025-10-27 | 7.400 | 7.470 | 7.350 | 7.430 | 7.430 | 8,881,345 |
| 2025-10-24 | 7.500 | 7.520 | 7.390 | 7.400 | 7.400 | 7,089,613 |
| 2025-10-23 | 7.420 | 7.450 | 7.340 | 7.440 | 7.440 | 6,167,491 |
| 2025-10-22 | 7.430 | 7.480 | 7.410 | 7.410 | 7.410 | 6,463,684 |
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.