China Animal Husbandry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.880 | 7.900 | 7.790 | 7.820 | 7.820 | 19,685,132 |
| 2025-07-21 | 7.880 | 7.980 | 7.860 | 7.910 | 7.910 | 18,843,312 |
| 2025-07-18 | 8.250 | 8.260 | 7.850 | 7.890 | 7.890 | 37,512,792 |
| 2025-07-17 | 7.820 | 8.250 | 7.820 | 8.210 | 8.210 | 41,240,591 |
| 2025-07-16 | 7.590 | 7.980 | 7.500 | 7.850 | 7.850 | 33,886,349 |
| 2025-07-15 | 7.550 | 7.680 | 7.480 | 7.580 | 7.580 | 17,933,498 |
| 2025-07-14 | 7.530 | 7.590 | 7.470 | 7.560 | 7.560 | 10,774,290 |
| 2025-07-11 | 7.430 | 7.680 | 7.390 | 7.530 | 7.530 | 20,668,034 |
| 2025-07-10 | 7.370 | 7.430 | 7.340 | 7.430 | 7.430 | 11,242,121 |
| 2025-07-09 | 7.400 | 7.410 | 7.310 | 7.330 | 7.330 | 10,189,894 |
| 2025-07-08 | 7.380 | 7.430 | 7.360 | 7.400 | 7.400 | 8,449,607 |
| 2025-07-07 | 7.330 | 7.430 | 7.320 | 7.410 | 7.410 | 13,961,043 |
| 2025-07-04 | 7.350 | 7.370 | 7.300 | 7.320 | 7.320 | 8,837,310 |
| 2025-07-03 | 7.330 | 7.370 | 7.310 | 7.370 | 7.370 | 9,239,575 |
| 2025-07-02 | 7.320 | 7.370 | 7.270 | 7.350 | 7.350 | 11,105,238 |
| 2025-07-01 | 7.310 | 7.350 | 7.260 | 7.320 | 7.320 | 9,702,448 |
| 2025-06-30 | 7.250 | 7.370 | 7.200 | 7.330 | 7.330 | 15,810,101 |
| 2025-06-27 | 7.190 | 7.270 | 7.180 | 7.240 | 7.240 | 12,246,686 |
| 2025-06-26 | 7.280 | 7.280 | 7.180 | 7.180 | 7.180 | 12,829,465 |
| 2025-06-25 | 7.270 | 7.290 | 7.210 | 7.270 | 7.270 | 12,268,125 |
| 2025-06-24 | 7.230 | 7.300 | 7.190 | 7.280 | 7.280 | 16,459,513 |
| 2025-06-23 | 7.090 | 7.250 | 7.050 | 7.240 | 7.240 | 18,434,490 |
| 2025-06-20 | 6.990 | 7.220 | 6.980 | 7.100 | 7.100 | 18,097,170 |
| 2025-06-19 | 7.090 | 7.150 | 6.930 | 7.030 | 7.030 | 16,442,039 |
| 2025-06-18 | 7.210 | 7.310 | 7.110 | 7.130 | 7.130 | 18,017,554 |
| 2025-06-17 | 6.990 | 7.480 | 6.990 | 7.200 | 7.200 | 33,286,048 |
| 2025-06-16 | 6.900 | 7.030 | 6.900 | 7.000 | 7.000 | 10,657,800 |
| 2025-06-13 | 7.070 | 7.110 | 6.910 | 6.920 | 6.920 | 15,762,595 |
| 2025-06-12 | 7.050 | 7.100 | 6.990 | 7.080 | 7.080 | 13,291,691 |
| 2025-06-11 | 7.060 | 7.120 | 7.040 | 7.050 | 7.050 | 10,738,119 |
| 2025-06-10 | 7.030 | 7.080 | 6.960 | 7.070 | 7.070 | 14,004,844 |
| 2025-06-09 | 6.940 | 7.070 | 6.940 | 7.030 | 7.030 | 10,588,195 |
| 2025-06-06 | 6.990 | 7.010 | 6.930 | 6.940 | 6.940 | 9,483,835 |
| 2025-06-05 | 7.060 | 7.090 | 6.970 | 6.990 | 6.990 | 14,757,663 |
| 2025-06-04 | 7.080 | 7.090 | 7.000 | 7.080 | 7.080 | 10,867,050 |
| 2025-06-03 | 6.970 | 7.120 | 6.920 | 7.100 | 7.100 | 14,425,736 |
| 2025-05-30 | 6.970 | 7.080 | 6.960 | 6.970 | 6.970 | 10,616,467 |
| 2025-05-29 | 7.010 | 7.040 | 6.930 | 7.000 | 7.000 | 12,407,956 |
| 2025-05-28 | 7.100 | 7.170 | 6.950 | 7.040 | 7.040 | 10,771,031 |
| 2025-05-27 | 6.920 | 7.110 | 6.900 | 7.090 | 7.090 | 16,560,248 |
| 2025-05-26 | 6.890 | 6.980 | 6.870 | 6.910 | 6.910 | 8,562,225 |
| 2025-05-23 | 7.030 | 7.050 | 6.900 | 6.900 | 6.900 | 12,890,500 |
| 2025-05-22 | 7.110 | 7.160 | 6.990 | 7.030 | 7.030 | 14,528,966 |
| 2025-05-21 | 7.170 | 7.250 | 7.110 | 7.130 | 7.130 | 18,927,413 |
| 2025-05-20 | 7.050 | 7.280 | 7.050 | 7.210 | 7.210 | 29,858,599 |
| 2025-05-19 | 7.050 | 7.080 | 6.950 | 7.070 | 7.070 | 14,719,243 |
| 2025-05-16 | 6.980 | 7.090 | 6.900 | 7.050 | 7.050 | 16,686,244 |
| 2025-05-15 | 6.980 | 7.010 | 6.910 | 7.000 | 7.000 | 14,936,541 |
| 2025-05-14 | 6.790 | 7.000 | 6.770 | 6.970 | 6.970 | 20,985,023 |
| 2025-05-13 | 6.820 | 6.860 | 6.780 | 6.810 | 6.810 | 9,255,768 |
| 2025-05-12 | 6.820 | 6.850 | 6.760 | 6.800 | 6.800 | 9,670,666 |
| 2025-05-09 | 6.850 | 6.920 | 6.800 | 6.800 | 6.800 | 9,251,198 |
| 2025-05-08 | 6.810 | 6.870 | 6.760 | 6.860 | 6.860 | 10,950,072 |
| 2025-05-07 | 6.830 | 6.890 | 6.780 | 6.850 | 6.850 | 12,817,905 |
| 2025-05-06 | 6.680 | 6.820 | 6.670 | 6.810 | 6.810 | 14,115,169 |
| 2025-04-30 | 6.810 | 6.850 | 6.660 | 6.670 | 6.670 | 11,934,818 |
| 2025-04-29 | 6.570 | 6.830 | 6.560 | 6.800 | 6.800 | 16,371,085 |
| 2025-04-28 | 6.740 | 6.750 | 6.560 | 6.590 | 6.590 | 16,115,862 |
| 2025-04-25 | 6.720 | 6.840 | 6.720 | 6.780 | 6.780 | 11,177,754 |
| 2025-04-24 | 6.680 | 6.810 | 6.650 | 6.740 | 6.740 | 11,485,713 |
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.