Xinjiang Tecon Animal Husbandry Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.170 | 8.340 | 8.110 | 8.150 | 8.150 | 29,487,102 |
| 2026-10-21 | 7.660 | 8.210 | 7.520 | 8.120 | 8.120 | 36,126,797 |
| 2026-10-20 | 8.020 | 8.180 | 7.630 | 7.670 | 7.670 | 27,845,600 |
| 2026-10-19 | 7.630 | 7.980 | 7.620 | 7.720 | 7.720 | 21,922,700 |
| 2026-10-16 | 7.670 | 7.880 | 7.250 | 7.660 | 7.660 | 34,760,826 |
| 2026-10-15 | 7.430 | 7.500 | 7.120 | 7.280 | 7.280 | 21,382,453 |
| 2026-10-14 | 7.560 | 7.720 | 7.510 | 7.560 | 7.560 | 14,372,001 |
| 2026-10-13 | 7.640 | 7.840 | 7.570 | 7.590 | 7.590 | 18,246,100 |
| 2026-10-12 | 7.670 | 7.940 | 7.670 | 7.720 | 7.720 | 19,157,888 |
| 2026-10-09 | 7.670 | 7.740 | 7.530 | 7.680 | 7.680 | 16,788,445 |
| 2026-10-08 | 7.880 | 7.930 | 7.550 | 7.620 | 7.620 | 15,715,465 |
| 2026-09-30 | 7.870 | 8.020 | 7.830 | 7.870 | 7.870 | 14,998,963 |
| 2026-09-29 | 7.810 | 7.910 | 7.740 | 7.870 | 7.870 | 19,963,101 |
| 2026-09-28 | 7.550 | 7.920 | 7.510 | 7.860 | 7.860 | 23,303,676 |
| 2026-09-24 | 7.700 | 7.740 | 7.540 | 7.580 | 7.580 | 12,400,200 |
| 2026-09-23 | 7.850 | 7.910 | 7.730 | 7.740 | 7.740 | 12,097,600 |
| 2026-09-22 | 7.920 | 8.010 | 7.760 | 7.850 | 7.850 | 18,066,613 |
Page 1 of 1 · 17 trading days
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.