Xinjiang Tecon Animal Husbandry Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.110	7.130	7.000	7.060	7.060	16,319,915
2026-07-22	6.960	7.230	6.870	7.130	7.130	31,959,389
2026-07-21	7.180	7.310	6.970	6.980	6.980	36,873,379
2026-07-20	7.040	7.360	6.960	7.190	7.190	42,202,900
2026-07-17	7.090	7.300	7.040	7.110	7.110	48,235,344
2026-07-16	6.700	7.280	6.670	7.190	7.190	60,429,196
2026-07-15	6.500	6.770	6.470	6.680	6.680	20,609,100
2026-07-14	6.570	6.680	6.520	6.520	6.520	19,553,816
2026-07-13	6.420	6.810	6.360	6.610	6.610	30,401,297
2026-07-10	6.400	6.610	6.290	6.450	6.450	22,815,600
2026-07-09	6.290	6.490	6.270	6.410	6.410	25,044,139
2026-07-08	6.560	6.560	6.250	6.320	6.320	26,514,438
2026-07-07	6.670	6.730	6.530	6.600	6.600	19,085,912
2026-07-06	6.540	6.760	6.490	6.750	6.750	37,227,800
2026-07-03	6.560	6.680	6.380	6.480	6.480	26,718,801
2026-07-02	6.610	6.670	6.440	6.600	6.600	27,156,411
2026-07-01	6.310	6.680	6.250	6.560	6.560	33,362,393
2026-06-30	6.190	6.390	6.150	6.310	6.310	26,726,100
2026-06-29	5.800	6.250	5.640	6.230	6.230	43,546,900
2026-06-26	5.920	6.000	5.690	5.830	5.830	32,571,760
2026-06-25	5.820	5.890	5.750	5.850	5.850	15,570,102
2026-06-24	6.040	6.060	5.820	5.860	5.860	15,519,900
2026-06-23	6.000	6.180	5.980	6.030	6.030	16,789,254
2026-06-22	5.970	6.010	5.800	5.990	5.990	19,450,881
2026-06-18	6.200	6.200	5.980	6.020	6.020	16,800,619
2026-06-17	6.340	6.360	6.070	6.160	6.160	29,780,051
2026-06-16	6.310	6.440	6.250	6.370	6.370	27,039,961
2026-06-15	6.320	6.420	6.250	6.310	6.310	16,246,340
2026-06-12	6.320	6.370	6.170	6.320	6.320	19,020,689
2026-06-11	6.350	6.370	6.200	6.310	6.310	12,253,310
2026-06-10	6.160	6.380	6.110	6.350	6.350	18,045,209
2026-06-09	6.350	6.350	6.200	6.210	6.132	10,208,011
2026-06-08	6.390	6.530	6.240	6.300	6.221	17,025,297
2026-06-05	6.440	6.520	6.300	6.400	6.320	14,036,488
2026-06-04	6.400	6.570	6.310	6.440	6.359	21,804,788
2026-06-03	6.390	6.410	6.250	6.320	6.241	15,802,639
2026-06-02	6.650	6.660	6.330	6.380	6.300	24,058,931
2026-06-01	6.580	6.690	6.500	6.640	6.557	16,287,800
2026-05-29	6.550	6.690	6.500	6.600	6.517	15,782,400
2026-05-28	6.690	6.720	6.400	6.580	6.497	25,647,809
2026-05-27	6.940	6.940	6.670	6.720	6.636	22,321,242
2026-05-26	6.960	7.030	6.900	6.930	6.843	13,865,785
2026-05-25	6.950	7.010	6.880	6.980	6.892	17,364,579
2026-05-22	7.200	7.250	6.950	6.960	6.873	34,984,611
2026-05-21	7.170	7.350	7.110	7.160	7.070	25,079,921
2026-05-20	7.290	7.290	7.140	7.180	7.090	16,559,264
2026-05-19	7.160	7.330	7.140	7.310	7.218	26,868,636
2026-05-18	7.360	7.380	7.090	7.160	7.070	29,644,029
2026-05-15	7.540	7.570	7.320	7.360	7.268	27,488,536
2026-05-14	7.300	7.770	7.280	7.630	7.534	55,377,432
2026-05-13	7.480	7.520	7.280	7.310	7.218	40,854,025
2026-05-12	8.040	8.100	7.420	7.520	7.426	66,045,400
2026-05-11	7.660	8.180	7.590	8.080	7.979	54,524,562
2026-05-08	8.000	8.100	7.660	7.730	7.633	37,091,231
2026-05-07	7.990	8.120	7.940	8.010	7.909	29,916,127
2026-05-06	7.870	8.010	7.780	7.970	7.870	41,499,667
2026-04-30	7.780	8.060	7.700	7.950	7.850	34,866,835
2026-04-29	7.690	8.100	7.670	7.840	7.742	51,998,951
2026-04-28	7.510	7.770	7.410	7.710	7.613	36,093,199
2026-04-27	7.500	7.570	7.440	7.500	7.406	16,295,266

← NewerPage 2 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0780 CNY
2025-06-05	0.2200 CNY
2023-06-16	0.2200 CNY
2021-06-09	0.4600 CNY
2020-06-15	0.2000 CNY
2019-06-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.