China Animal Husbandry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.900 | 7.080 | 6.840 | 7.050 | 7.050 | 16,223,085 |
| 2024-10-24 | 6.820 | 6.930 | 6.810 | 6.870 | 6.870 | 12,756,769 |
| 2024-10-23 | 6.760 | 6.900 | 6.730 | 6.830 | 6.830 | 19,377,651 |
| 2024-10-22 | 6.510 | 6.830 | 6.500 | 6.820 | 6.820 | 18,638,374 |
| 2024-10-21 | 6.560 | 6.650 | 6.500 | 6.520 | 6.520 | 15,413,454 |
| 2024-10-18 | 6.380 | 6.660 | 6.310 | 6.550 | 6.550 | 19,246,069 |
| 2024-10-17 | 6.520 | 6.570 | 6.350 | 6.360 | 6.360 | 11,265,133 |
| 2024-10-16 | 6.400 | 6.600 | 6.370 | 6.490 | 6.490 | 11,645,748 |
| 2024-10-15 | 6.570 | 6.620 | 6.440 | 6.450 | 6.450 | 12,685,535 |
| 2024-10-14 | 6.550 | 6.620 | 6.400 | 6.600 | 6.600 | 14,328,122 |
| 2024-10-11 | 6.790 | 6.840 | 6.450 | 6.530 | 6.530 | 18,433,282 |
| 2024-10-10 | 6.880 | 7.040 | 6.790 | 6.850 | 6.850 | 22,507,961 |
| 2024-10-09 | 7.390 | 7.390 | 6.760 | 6.760 | 6.760 | 34,723,369 |
| 2024-10-08 | 7.890 | 7.950 | 7.180 | 7.500 | 7.500 | 52,905,534 |
| 2024-09-30 | 6.930 | 7.240 | 6.810 | 7.230 | 7.230 | 41,649,611 |
| 2024-09-27 | 6.400 | 6.620 | 6.400 | 6.610 | 6.610 | 14,356,752 |
| 2024-09-26 | 6.020 | 6.330 | 5.990 | 6.320 | 6.320 | 15,470,091 |
| 2024-09-25 | 5.990 | 6.160 | 5.980 | 6.010 | 6.010 | 14,786,397 |
| 2024-09-24 | 5.730 | 5.940 | 5.730 | 5.930 | 5.930 | 16,188,688 |
| 2024-09-23 | 5.660 | 5.750 | 5.630 | 5.690 | 5.690 | 6,191,487 |
| 2024-09-20 | 5.750 | 5.750 | 5.610 | 5.670 | 5.670 | 7,887,910 |
| 2024-09-19 | 5.580 | 5.820 | 5.570 | 5.740 | 5.740 | 10,916,812 |
| 2024-09-18 | 5.650 | 5.660 | 5.470 | 5.570 | 5.570 | 8,823,200 |
| 2024-09-13 | 5.730 | 5.740 | 5.640 | 5.660 | 5.660 | 5,842,800 |
| 2024-09-12 | 5.750 | 5.870 | 5.700 | 5.720 | 5.720 | 6,712,940 |
| 2024-09-11 | 5.740 | 5.830 | 5.720 | 5.760 | 5.760 | 4,541,999 |
| 2024-09-10 | 5.830 | 5.860 | 5.650 | 5.780 | 5.780 | 7,249,919 |
| 2024-09-09 | 5.820 | 5.890 | 5.770 | 5.810 | 5.810 | 5,750,919 |
| 2024-09-06 | 6.000 | 6.030 | 5.830 | 5.840 | 5.840 | 7,457,700 |
| 2024-09-05 | 5.900 | 6.030 | 5.890 | 6.000 | 6.000 | 6,852,719 |
| 2024-09-04 | 5.900 | 5.990 | 5.860 | 5.900 | 5.900 | 6,365,100 |
| 2024-09-03 | 5.870 | 5.990 | 5.800 | 5.920 | 5.920 | 8,431,533 |
| 2024-09-02 | 6.130 | 6.150 | 5.850 | 5.860 | 5.860 | 16,273,500 |
| 2024-08-30 | 6.100 | 6.220 | 5.890 | 6.130 | 6.130 | 16,649,931 |
| 2024-08-29 | 6.040 | 6.150 | 6.030 | 6.110 | 6.110 | 6,380,677 |
| 2024-08-28 | 6.030 | 6.120 | 5.950 | 6.080 | 6.080 | 5,215,918 |
| 2024-08-27 | 6.110 | 6.200 | 6.030 | 6.060 | 6.060 | 6,153,741 |
| 2024-08-26 | 5.940 | 6.150 | 5.920 | 6.120 | 6.120 | 7,129,818 |
| 2024-08-23 | 5.950 | 6.000 | 5.880 | 5.920 | 5.920 | 6,446,375 |
| 2024-08-22 | 6.050 | 6.070 | 5.920 | 5.960 | 5.960 | 7,074,704 |
| 2024-08-21 | 6.150 | 6.200 | 6.030 | 6.040 | 6.040 | 8,147,933 |
| 2024-08-20 | 6.300 | 6.340 | 6.120 | 6.150 | 6.150 | 9,285,774 |
| 2024-08-19 | 6.380 | 6.420 | 6.300 | 6.310 | 6.310 | 7,022,343 |
| 2024-08-16 | 6.560 | 6.560 | 6.390 | 6.400 | 6.400 | 8,967,177 |
| 2024-08-15 | 6.510 | 6.640 | 6.480 | 6.540 | 6.540 | 8,777,335 |
| 2024-08-14 | 6.630 | 6.640 | 6.500 | 6.520 | 6.520 | 5,998,900 |
| 2024-08-13 | 6.600 | 6.660 | 6.530 | 6.650 | 6.650 | 5,907,736 |
| 2024-08-12 | 6.600 | 6.710 | 6.600 | 6.650 | 6.650 | 7,054,035 |
| 2024-08-09 | 6.750 | 6.770 | 6.610 | 6.610 | 6.610 | 8,425,170 |
| 2024-08-08 | 6.600 | 6.750 | 6.580 | 6.730 | 6.730 | 8,582,336 |
| 2024-08-07 | 6.710 | 6.720 | 6.570 | 6.620 | 6.620 | 9,064,221 |
| 2024-08-06 | 6.550 | 6.720 | 6.550 | 6.720 | 6.720 | 9,116,956 |
| 2024-08-05 | 6.590 | 6.740 | 6.510 | 6.520 | 6.520 | 11,725,356 |
| 2024-08-02 | 6.550 | 6.760 | 6.550 | 6.650 | 6.650 | 11,184,459 |
| 2024-08-01 | 6.690 | 6.730 | 6.570 | 6.600 | 6.600 | 9,361,600 |
| 2024-07-31 | 6.390 | 6.690 | 6.340 | 6.690 | 6.690 | 12,791,413 |
| 2024-07-30 | 6.310 | 6.420 | 6.300 | 6.380 | 6.380 | 7,293,044 |
| 2024-07-29 | 6.430 | 6.460 | 6.300 | 6.310 | 6.310 | 7,498,028 |
| 2024-07-26 | 6.380 | 6.500 | 6.370 | 6.410 | 6.410 | 8,416,750 |
| 2024-07-25 | 6.300 | 6.480 | 6.270 | 6.380 | 6.380 | 8,971,334 |
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.