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
2022-02-09	11.500	12.150	11.460	12.110	11.242	52,399,119
2022-02-08	11.290	11.540	11.020	11.500	10.675	33,350,245
2022-02-07	10.850	11.200	10.050	11.010	10.221	33,459,193
2022-01-28	10.320	10.900	10.280	10.640	9.877	29,126,173
2022-01-27	10.490	11.120	10.230	10.270	9.534	25,844,875
2022-01-26	10.350	10.520	10.200	10.420	9.673	12,422,718
2022-01-25	10.680	10.700	10.200	10.260	9.524	16,534,614
2022-01-24	10.480	10.740	10.480	10.600	9.840	15,703,650
2022-01-21	10.830	10.840	10.350	10.410	9.664	22,123,733
2022-01-20	10.820	11.270	10.740	10.850	10.072	34,268,318
2022-01-19	10.750	10.920	10.640	10.730	9.961	18,186,158
2022-01-18	11.170	11.200	10.650	10.850	10.072	26,934,037
2022-01-17	11.220	11.430	11.010	11.200	10.397	22,040,183
2022-01-14	11.370	11.600	11.100	11.160	10.360	25,435,670
2022-01-13	11.710	12.100	11.300	11.410	10.592	29,070,354
2022-01-12	11.730	11.800	11.470	11.750	10.907	27,090,759
2022-01-11	12.130	12.160	11.610	11.790	10.945	37,452,852
2022-01-10	11.400	12.370	11.360	12.310	11.427	49,069,638
2022-01-07	11.800	12.070	11.400	11.480	10.657	25,589,964
2022-01-06	11.720	12.200	11.610	11.820	10.972	34,848,265
2022-01-05	11.410	12.230	11.400	11.800	10.954	55,325,200
2022-01-04	10.750	11.740	10.710	11.570	10.740	50,372,887
2021-12-31	10.460	11.060	10.260	10.700	9.933	31,474,590
2021-12-30	10.480	10.530	10.300	10.390	9.645	23,536,550
2021-12-29	11.000	11.000	10.330	10.380	9.636	38,338,914
2021-12-28	11.090	11.100	10.770	10.840	10.063	38,038,196
2021-12-27	10.980	11.330	10.960	11.120	10.323	42,254,490
2021-12-24	10.800	11.270	10.680	10.990	10.202	58,227,071
2021-12-23	10.630	11.060	10.410	11.020	10.230	98,590,115
2021-12-22	9.550	10.220	9.450	10.060	9.339	54,224,213
2021-12-21	9.150	9.530	9.150	9.510	8.828	34,238,220
2021-12-20	9.040	9.280	9.010	9.130	8.475	16,410,631
2021-12-17	9.000	9.090	8.970	8.990	8.345	7,525,000
2021-12-16	9.080	9.170	8.920	9.020	8.373	14,323,144
2021-12-15	9.150	9.240	9.090	9.110	8.457	8,954,352
2021-12-14	9.190	9.210	9.100	9.150	8.494	8,794,320
2021-12-13	9.140	9.300	9.050	9.220	8.559	12,366,950
2021-12-10	9.300	9.430	9.130	9.210	8.550	13,330,815
2021-12-09	9.430	9.450	9.260	9.290	8.624	14,382,140
2021-12-08	9.000	9.500	9.000	9.350	8.680	29,454,201
2021-12-07	8.930	9.090	8.910	9.040	8.392	8,688,174
2021-12-06	9.140	9.190	8.930	8.950	8.308	13,245,900
2021-12-03	9.070	9.230	9.020	9.190	8.531	16,437,125
2021-12-02	8.880	9.150	8.870	9.090	8.438	19,072,958
2021-12-01	8.960	9.010	8.830	8.920	8.280	11,566,469
2021-11-30	9.140	9.170	8.940	8.950	8.308	12,732,941
2021-11-29	9.000	9.150	8.920	9.150	8.494	8,435,385
2021-11-26	9.090	9.130	9.020	9.130	8.475	9,376,566
2021-11-25	9.020	9.200	9.010	9.080	8.429	12,151,493
2021-11-24	9.220	9.310	9.020	9.050	8.401	19,121,489
2021-11-23	9.420	9.580	9.260	9.280	8.615	18,373,427
2021-11-22	9.340	9.500	9.150	9.490	8.810	21,176,695
2021-11-19	9.330	9.330	9.090	9.270	8.605	19,846,532
2021-11-18	9.220	9.400	9.180	9.330	8.661	17,567,541
2021-11-17	9.370	9.400	9.080	9.280	8.615	25,685,195
2021-11-16	9.590	9.670	9.360	9.420	8.745	24,103,714
2021-11-15	9.540	9.840	9.440	9.640	8.949	25,554,521
2021-11-12	9.550	9.740	9.350	9.470	8.791	34,789,300
2021-11-11	9.530	9.800	9.500	9.630	8.939	28,437,371
2021-11-10	9.600	9.680	9.430	9.540	8.856	30,875,504

← NewerPage 20 of 21 · 1,212 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.