China Animal Husbandry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.420 | 6.500 | 6.380 | 6.390 | 6.390 | 5,726,939 |
| 2025-01-17 | 6.310 | 6.420 | 6.280 | 6.400 | 6.400 | 5,680,427 |
| 2025-01-16 | 6.340 | 6.440 | 6.300 | 6.320 | 6.320 | 6,241,064 |
| 2025-01-15 | 6.350 | 6.350 | 6.260 | 6.310 | 6.310 | 4,931,761 |
| 2025-01-14 | 6.160 | 6.360 | 6.160 | 6.340 | 6.340 | 8,104,601 |
| 2025-01-13 | 5.960 | 6.190 | 5.940 | 6.180 | 6.180 | 7,428,477 |
| 2025-01-10 | 6.310 | 6.340 | 6.130 | 6.140 | 6.140 | 7,112,250 |
| 2025-01-09 | 6.310 | 6.400 | 6.270 | 6.320 | 6.320 | 6,076,627 |
| 2025-01-08 | 6.420 | 6.440 | 6.200 | 6.330 | 6.330 | 10,229,849 |
| 2025-01-07 | 6.470 | 6.470 | 6.340 | 6.430 | 6.430 | 7,845,075 |
| 2025-01-06 | 6.440 | 6.530 | 6.360 | 6.450 | 6.450 | 10,274,652 |
| 2025-01-03 | 6.610 | 6.660 | 6.390 | 6.420 | 6.420 | 11,656,036 |
| 2025-01-02 | 6.710 | 6.830 | 6.580 | 6.620 | 6.620 | 12,558,760 |
| 2024-12-31 | 6.910 | 6.970 | 6.700 | 6.710 | 6.710 | 11,156,700 |
| 2024-12-30 | 6.990 | 7.010 | 6.870 | 6.900 | 6.900 | 8,122,441 |
| 2024-12-27 | 6.840 | 7.080 | 6.790 | 7.020 | 7.020 | 11,953,022 |
| 2024-12-26 | 6.800 | 6.870 | 6.780 | 6.840 | 6.840 | 6,752,299 |
| 2024-12-25 | 6.930 | 6.950 | 6.760 | 6.810 | 6.810 | 10,104,199 |
| 2024-12-24 | 6.910 | 6.980 | 6.850 | 6.940 | 6.940 | 8,636,941 |
| 2024-12-23 | 7.160 | 7.170 | 6.890 | 6.910 | 6.910 | 14,878,269 |
| 2024-12-20 | 7.160 | 7.230 | 7.100 | 7.150 | 7.150 | 11,060,335 |
| 2024-12-19 | 7.120 | 7.170 | 7.000 | 7.160 | 7.160 | 14,079,830 |
| 2024-12-18 | 7.170 | 7.290 | 7.140 | 7.170 | 7.170 | 10,802,800 |
| 2024-12-17 | 7.350 | 7.380 | 7.110 | 7.170 | 7.170 | 15,974,745 |
| 2024-12-16 | 7.440 | 7.510 | 7.340 | 7.380 | 7.380 | 15,471,442 |
| 2024-12-13 | 7.470 | 7.560 | 7.330 | 7.470 | 7.470 | 26,184,592 |
| 2024-12-12 | 7.380 | 7.540 | 7.290 | 7.520 | 7.520 | 23,183,025 |
| 2024-12-11 | 7.250 | 7.400 | 7.230 | 7.370 | 7.370 | 18,388,156 |
| 2024-12-10 | 7.350 | 7.390 | 7.200 | 7.210 | 7.210 | 22,326,150 |
| 2024-12-09 | 7.220 | 7.280 | 7.130 | 7.180 | 7.180 | 10,772,427 |
| 2024-12-06 | 7.120 | 7.220 | 7.040 | 7.210 | 7.210 | 11,260,485 |
| 2024-12-05 | 7.090 | 7.140 | 7.010 | 7.120 | 7.120 | 8,031,408 |
| 2024-12-04 | 7.240 | 7.260 | 7.080 | 7.100 | 7.100 | 13,500,697 |
| 2024-12-03 | 7.270 | 7.320 | 7.200 | 7.250 | 7.250 | 12,608,977 |
| 2024-12-02 | 7.160 | 7.310 | 7.150 | 7.290 | 7.290 | 15,428,443 |
| 2024-11-29 | 7.010 | 7.240 | 7.000 | 7.170 | 7.170 | 17,688,611 |
| 2024-11-28 | 7.050 | 7.080 | 6.990 | 7.030 | 7.030 | 11,749,810 |
| 2024-11-27 | 6.960 | 7.060 | 6.740 | 7.060 | 7.060 | 14,796,400 |
| 2024-11-26 | 6.950 | 7.130 | 6.930 | 6.980 | 6.980 | 10,822,833 |
| 2024-11-25 | 6.870 | 7.030 | 6.810 | 6.960 | 6.960 | 10,533,508 |
| 2024-11-22 | 7.120 | 7.190 | 6.870 | 6.870 | 6.870 | 14,874,039 |
| 2024-11-21 | 7.170 | 7.210 | 7.070 | 7.150 | 7.150 | 10,913,797 |
| 2024-11-20 | 6.970 | 7.230 | 6.910 | 7.190 | 7.190 | 18,058,691 |
| 2024-11-19 | 6.930 | 6.990 | 6.800 | 6.970 | 6.970 | 12,307,677 |
| 2024-11-18 | 7.020 | 7.130 | 6.890 | 6.930 | 6.930 | 14,559,134 |
| 2024-11-15 | 7.060 | 7.180 | 7.010 | 7.020 | 7.020 | 10,310,433 |
| 2024-11-14 | 7.250 | 7.280 | 7.030 | 7.070 | 7.070 | 12,470,298 |
| 2024-11-13 | 7.280 | 7.350 | 7.140 | 7.260 | 7.260 | 14,864,347 |
| 2024-11-12 | 7.310 | 7.470 | 7.250 | 7.330 | 7.330 | 24,625,745 |
| 2024-11-11 | 7.150 | 7.280 | 7.100 | 7.280 | 7.280 | 15,526,787 |
| 2024-11-08 | 7.400 | 7.450 | 7.180 | 7.210 | 7.210 | 25,432,999 |
| 2024-11-07 | 7.280 | 7.420 | 7.220 | 7.400 | 7.400 | 24,595,181 |
| 2024-11-06 | 7.040 | 7.280 | 6.940 | 7.280 | 7.280 | 28,801,825 |
| 2024-11-05 | 6.870 | 7.030 | 6.850 | 7.030 | 7.030 | 16,623,741 |
| 2024-11-04 | 6.820 | 6.890 | 6.780 | 6.870 | 6.870 | 9,023,148 |
| 2024-11-01 | 6.890 | 6.950 | 6.750 | 6.820 | 6.820 | 14,168,401 |
| 2024-10-31 | 6.830 | 6.930 | 6.790 | 6.900 | 6.900 | 12,430,002 |
| 2024-10-30 | 6.840 | 6.940 | 6.760 | 6.830 | 6.830 | 12,363,087 |
| 2024-10-29 | 7.170 | 7.220 | 6.810 | 6.850 | 6.850 | 26,936,007 |
| 2024-10-28 | 7.050 | 7.210 | 7.000 | 7.180 | 7.180 | 19,301,340 |
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.