China Animal Husbandry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.820	6.850	6.680	6.680	6.680	17,691,790
2025-04-22	6.780	6.850	6.740	6.830	6.830	13,683,201
2025-04-21	6.780	6.810	6.680	6.780	6.780	13,453,790
2025-04-18	6.870	6.900	6.760	6.780	6.780	14,065,020
2025-04-17	6.870	6.980	6.860	6.900	6.900	15,465,644
2025-04-16	7.050	7.070	6.840	6.940	6.940	19,879,643
2025-04-15	7.150	7.180	7.020	7.090	7.090	25,268,868
2025-04-14	6.970	7.250	6.880	7.230	7.230	39,375,808
2025-04-11	7.150	7.200	6.960	6.960	6.960	40,495,289
2025-04-10	7.000	7.360	6.890	7.300	7.300	63,372,140
2025-04-09	6.980	7.180	6.700	7.140	7.140	61,023,570
2025-04-08	6.590	7.050	6.550	7.050	7.050	59,871,411
2025-04-07	6.690	7.040	6.360	6.450	6.450	46,612,064
2025-04-03	6.640	7.040	6.640	6.900	6.900	28,889,818
2025-04-02	6.690	6.740	6.630	6.680	6.680	14,097,881
2025-04-01	6.410	6.880	6.410	6.710	6.710	27,499,189
2025-03-31	6.700	6.710	6.400	6.410	6.410	21,941,250
2025-03-28	6.850	6.920	6.700	6.750	6.750	22,519,133
2025-03-27	6.910	7.150	6.830	6.850	6.850	37,483,223
2025-03-26	6.590	7.160	6.590	6.930	6.930	46,081,018
2025-03-25	6.430	6.610	6.410	6.610	6.610	12,102,330
2025-03-24	6.500	6.510	6.350	6.430	6.430	9,880,651
2025-03-21	6.550	6.600	6.480	6.490	6.490	9,867,968
2025-03-20	6.570	6.600	6.540	6.560	6.560	6,365,100
2025-03-19	6.610	6.650	6.560	6.580	6.580	6,512,603
2025-03-18	6.660	6.670	6.580	6.610	6.610	8,213,536
2025-03-17	6.620	6.650	6.580	6.640	6.640	11,137,308
2025-03-14	6.520	6.610	6.520	6.610	6.610	12,225,129
2025-03-13	6.490	6.570	6.470	6.540	6.540	10,076,996
2025-03-12	6.560	6.570	6.470	6.490	6.490	9,316,430
2025-03-11	6.410	6.550	6.370	6.550	6.550	14,040,541
2025-03-10	6.360	6.500	6.360	6.450	6.450	13,859,254
2025-03-07	6.310	6.370	6.270	6.320	6.320	7,261,743
2025-03-06	6.300	6.330	6.270	6.330	6.330	7,826,449
2025-03-05	6.390	6.400	6.260	6.290	6.290	10,183,499
2025-03-04	6.360	6.390	6.280	6.380	6.380	9,358,643
2025-03-03	6.250	6.450	6.230	6.350	6.350	17,582,800
2025-02-28	6.300	6.360	6.210	6.230	6.230	12,394,195
2025-02-27	6.310	6.340	6.240	6.330	6.330	10,198,827
2025-02-26	6.250	6.330	6.250	6.310	6.310	9,732,897
2025-02-25	6.400	6.400	6.240	6.250	6.250	16,266,388
2025-02-24	6.400	6.490	6.380	6.440	6.440	14,241,449
2025-02-21	6.430	6.470	6.300	6.350	6.350	12,630,038
2025-02-20	6.410	6.480	6.390	6.430	6.430	8,248,818
2025-02-19	6.380	6.430	6.330	6.410	6.410	8,814,501
2025-02-18	6.550	6.550	6.350	6.390	6.390	12,824,042
2025-02-17	6.580	6.600	6.510	6.550	6.550	10,478,416
2025-02-14	6.470	6.590	6.440	6.580	6.580	10,777,961
2025-02-13	6.460	6.550	6.450	6.490	6.490	11,180,865
2025-02-12	6.470	6.500	6.400	6.460	6.460	8,252,343
2025-02-11	6.490	6.540	6.380	6.480	6.480	10,852,046
2025-02-10	6.420	6.520	6.400	6.490	6.490	10,004,582
2025-02-07	6.400	6.500	6.380	6.430	6.430	10,232,420
2025-02-06	6.410	6.440	6.310	6.420	6.420	7,274,436
2025-02-05	6.480	6.500	6.360	6.410	6.410	7,007,663
2025-01-27	6.380	6.540	6.380	6.430	6.430	8,576,718
2025-01-24	6.320	6.390	6.310	6.370	6.370	5,525,924
2025-01-23	6.350	6.430	6.330	6.330	6.330	5,876,210
2025-01-22	6.300	6.310	6.200	6.290	6.290	4,654,248
2025-01-21	6.430	6.440	6.290	6.300	6.300	4,588,690

← NewerPage 7 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.