China Animal Husbandry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.380 | 7.500 | 7.350 | 7.440 | 7.440 | 11,184,715 |
| 2025-10-20 | 7.350 | 7.390 | 7.220 | 7.360 | 7.360 | 8,515,354 |
| 2025-10-17 | 7.360 | 7.400 | 7.300 | 7.330 | 7.330 | 7,928,255 |
| 2025-10-16 | 7.370 | 7.390 | 7.330 | 7.360 | 7.360 | 5,939,746 |
| 2025-10-15 | 7.350 | 7.420 | 7.310 | 7.370 | 7.370 | 6,293,272 |
| 2025-10-14 | 7.240 | 7.380 | 7.230 | 7.350 | 7.350 | 11,996,134 |
| 2025-10-13 | 7.160 | 7.280 | 7.130 | 7.230 | 7.230 | 8,496,801 |
| 2025-10-10 | 7.130 | 7.280 | 7.120 | 7.270 | 7.270 | 8,374,694 |
| 2025-10-09 | 7.170 | 7.180 | 7.100 | 7.160 | 7.160 | 8,395,309 |
| 2025-09-30 | 7.120 | 7.200 | 7.080 | 7.160 | 7.160 | 6,591,169 |
| 2025-09-29 | 7.110 | 7.130 | 6.980 | 7.120 | 7.120 | 6,932,334 |
| 2025-09-26 | 7.010 | 7.150 | 6.970 | 7.060 | 7.060 | 8,019,979 |
| 2025-09-25 | 7.040 | 7.080 | 7.000 | 7.020 | 7.020 | 5,762,659 |
| 2025-09-24 | 7.030 | 7.080 | 7.000 | 7.060 | 7.060 | 7,376,018 |
| 2025-09-23 | 7.090 | 7.100 | 6.950 | 7.040 | 7.040 | 11,034,458 |
| 2025-09-22 | 7.220 | 7.220 | 7.080 | 7.120 | 7.120 | 8,701,649 |
| 2025-09-19 | 7.310 | 7.310 | 7.190 | 7.220 | 7.220 | 9,331,251 |
| 2025-09-18 | 7.380 | 7.480 | 7.260 | 7.300 | 7.300 | 12,451,026 |
| 2025-09-17 | 7.400 | 7.420 | 7.340 | 7.380 | 7.380 | 7,574,005 |
| 2025-09-16 | 7.500 | 7.500 | 7.350 | 7.400 | 7.400 | 13,095,614 |
| 2025-09-15 | 7.380 | 7.530 | 7.350 | 7.500 | 7.500 | 11,399,804 |
| 2025-09-12 | 7.420 | 7.440 | 7.370 | 7.380 | 7.380 | 8,165,019 |
| 2025-09-11 | 7.370 | 7.420 | 7.320 | 7.420 | 7.420 | 9,637,529 |
| 2025-09-10 | 7.460 | 7.480 | 7.360 | 7.390 | 7.390 | 8,252,416 |
| 2025-09-09 | 7.530 | 7.590 | 7.420 | 7.450 | 7.450 | 8,613,682 |
| 2025-09-08 | 7.450 | 7.580 | 7.430 | 7.560 | 7.560 | 10,724,955 |
| 2025-09-05 | 7.440 | 7.450 | 7.350 | 7.440 | 7.440 | 9,555,441 |
| 2025-09-04 | 7.500 | 7.510 | 7.360 | 7.440 | 7.440 | 9,531,551 |
| 2025-09-03 | 7.590 | 7.640 | 7.410 | 7.430 | 7.430 | 9,727,408 |
| 2025-09-02 | 7.710 | 7.730 | 7.500 | 7.580 | 7.580 | 13,258,389 |
| 2025-09-01 | 7.610 | 7.760 | 7.580 | 7.700 | 7.700 | 13,571,425 |
| 2025-08-29 | 7.620 | 7.720 | 7.560 | 7.610 | 7.610 | 12,200,774 |
| 2025-08-28 | 7.650 | 7.790 | 7.500 | 7.630 | 7.630 | 20,194,783 |
| 2025-08-27 | 7.740 | 7.790 | 7.580 | 7.580 | 7.580 | 13,769,176 |
| 2025-08-26 | 7.690 | 7.790 | 7.660 | 7.750 | 7.750 | 12,777,295 |
| 2025-08-25 | 7.690 | 7.740 | 7.660 | 7.690 | 7.690 | 13,725,685 |
| 2025-08-22 | 7.740 | 7.760 | 7.650 | 7.710 | 7.710 | 10,516,645 |
| 2025-08-21 | 7.700 | 7.750 | 7.680 | 7.730 | 7.730 | 10,746,856 |
| 2025-08-20 | 7.680 | 7.700 | 7.610 | 7.700 | 7.700 | 10,239,327 |
| 2025-08-19 | 7.590 | 7.710 | 7.570 | 7.670 | 7.670 | 10,514,574 |
| 2025-08-18 | 7.560 | 7.650 | 7.540 | 7.570 | 7.570 | 10,395,823 |
| 2025-08-15 | 7.440 | 7.570 | 7.420 | 7.540 | 7.540 | 10,438,422 |
| 2025-08-14 | 7.560 | 7.570 | 7.400 | 7.440 | 7.440 | 12,750,662 |
| 2025-08-13 | 7.620 | 7.650 | 7.550 | 7.560 | 7.560 | 9,877,506 |
| 2025-08-12 | 7.670 | 7.750 | 7.600 | 7.610 | 7.610 | 8,722,214 |
| 2025-08-11 | 7.600 | 7.710 | 7.600 | 7.690 | 7.690 | 9,453,869 |
| 2025-08-08 | 7.560 | 7.610 | 7.530 | 7.580 | 7.580 | 7,062,810 |
| 2025-08-07 | 7.600 | 7.640 | 7.530 | 7.570 | 7.570 | 7,991,400 |
| 2025-08-06 | 7.670 | 7.670 | 7.570 | 7.610 | 7.610 | 9,497,575 |
| 2025-08-05 | 7.650 | 7.710 | 7.620 | 7.670 | 7.670 | 7,687,918 |
| 2025-08-04 | 7.600 | 7.660 | 7.500 | 7.630 | 7.630 | 10,769,399 |
| 2025-08-01 | 7.640 | 7.730 | 7.580 | 7.600 | 7.600 | 11,371,690 |
| 2025-07-31 | 7.750 | 7.770 | 7.620 | 7.640 | 7.640 | 11,918,925 |
| 2025-07-30 | 7.760 | 7.840 | 7.700 | 7.750 | 7.750 | 11,993,611 |
| 2025-07-29 | 7.880 | 7.900 | 7.730 | 7.810 | 7.810 | 12,559,813 |
| 2025-07-28 | 7.900 | 7.980 | 7.870 | 7.890 | 7.890 | 10,687,000 |
| 2025-07-25 | 7.870 | 8.030 | 7.850 | 7.880 | 7.880 | 16,247,788 |
| 2025-07-24 | 7.800 | 7.870 | 7.750 | 7.860 | 7.860 | 15,031,726 |
| 2025-07-23 | 7.800 | 7.920 | 7.800 | 7.800 | 7.800 | 11,950,440 |
| 2025-07-22 | 7.880 | 7.900 | 7.790 | 7.820 | 7.820 | 19,685,132 |
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.