China Animal Husbandry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.570	6.720	6.560	6.610	6.610	5,108,903
2026-10-16	6.630	6.780	6.560	6.660	6.660	6,777,036
2026-10-15	6.600	6.680	6.560	6.580	6.580	6,231,298
2026-10-14	6.630	6.740	6.630	6.700	6.700	4,497,600
2026-10-13	6.620	6.710	6.530	6.660	6.660	5,250,455
2026-10-12	6.770	6.800	6.630	6.650	6.650	6,709,900
2026-10-09	6.660	6.780	6.590	6.730	6.730	8,539,665
2026-10-08	6.780	6.930	6.600	6.640	6.640	10,079,002
2026-09-30	6.690	6.750	6.640	6.730	6.730	4,993,200
2026-09-29	6.630	6.690	6.580	6.640	6.640	4,181,858
2026-09-28	6.650	6.690	6.510	6.670	6.670	7,226,341
2026-09-24	6.680	6.810	6.630	6.640	6.640	7,028,400
2026-09-23	6.740	6.760	6.660	6.680	6.680	4,790,851
2026-09-22	6.820	6.840	6.700	6.740	6.740	5,120,505
2026-09-21	6.640	6.810	6.620	6.780	6.780	7,012,769
2026-09-18	6.720	6.760	6.600	6.620	6.620	7,720,669
2026-09-17	6.620	6.710	6.570	6.690	6.690	5,348,577
2026-09-16	6.750	6.750	6.630	6.650	6.650	5,209,561
2026-09-15	6.820	6.850	6.710	6.710	6.710	5,524,320
2026-09-14	6.820	6.890	6.760	6.850	6.850	5,604,100
2026-09-11	7.010	7.040	6.800	6.830	6.830	10,213,741
2026-09-10	7.100	7.150	7.000	7.010	7.010	7,377,554
2026-09-09	7.160	7.220	7.110	7.140	7.140	8,363,995
2026-09-08	7.070	7.220	7.050	7.200	7.200	13,434,607
2026-09-07	6.920	7.050	6.870	7.040	7.040	10,861,536
2026-09-04	6.730	7.000	6.720	6.900	6.900	11,427,380
2026-09-03	6.730	6.830	6.680	6.730	6.730	5,426,660
2026-09-02	6.850	6.850	6.700	6.750	6.750	7,585,140
2026-09-01	6.810	6.920	6.810	6.850	6.850	9,695,905
2026-08-31	6.840	6.930	6.820	6.830	6.830	6,924,001
2026-08-28	6.780	6.900	6.690	6.890	6.890	10,610,849
2026-08-27	6.890	6.910	6.730	6.780	6.780	11,022,700
2026-08-26	6.780	6.960	6.780	6.910	6.910	5,934,329
2026-08-25	6.670	6.830	6.670	6.830	6.830	6,149,341
2026-08-24	6.710	6.750	6.640	6.730	6.730	5,198,899
2026-08-21	6.810	6.820	6.660	6.710	6.710	8,141,347
2026-08-20	6.640	6.870	6.640	6.850	6.850	9,453,875
2026-08-19	6.780	6.810	6.640	6.680	6.680	8,649,900
2026-08-18	6.650	6.820	6.620	6.810	6.810	13,052,500
2026-08-17	6.580	6.650	6.480	6.600	6.600	5,390,749
2026-08-14	6.610	6.680	6.550	6.580	6.580	3,844,710
2026-08-13	6.660	6.720	6.550	6.640	6.640	5,557,991
2026-08-12	6.590	6.670	6.540	6.660	6.660	4,742,867
2026-08-11	6.680	6.700	6.590	6.610	6.610	4,843,693
2026-08-10	6.550	6.680	6.520	6.670	6.670	5,982,470
2026-08-07	6.520	6.580	6.420	6.560	6.560	6,207,203
2026-08-06	6.500	6.550	6.440	6.540	6.540	4,313,850
2026-08-05	6.520	6.570	6.470	6.520	6.520	5,503,848
2026-08-04	6.640	6.660	6.530	6.550	6.550	6,723,120
2026-08-03	6.530	6.730	6.500	6.640	6.640	11,520,895
2026-07-31	6.440	6.540	6.400	6.540	6.540	6,352,235
2026-07-30	6.420	6.550	6.380	6.460	6.460	6,534,794
2026-07-29	6.400	6.500	6.380	6.420	6.420	6,815,478
2026-07-28	6.340	6.420	6.310	6.400	6.400	4,727,370
2026-07-27	6.270	6.370	6.220	6.340	6.340	4,149,817
2026-07-24	6.420	6.530	6.270	6.270	6.270	6,749,872
2026-07-23	6.340	6.500	6.340	6.470	6.470	6,969,748
2026-07-22	6.440	6.520	6.310	6.420	6.420	7,286,669
2026-07-21	6.710	6.720	6.400	6.420	6.420	13,183,360
2026-07-20	6.560	6.760	6.540	6.690	6.690	10,054,688

Page 1 of 3 · 121 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.