Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	35.990	36.620	35.560	36.490	18.160	3,830,425
2023-07-28	35.380	35.680	35.120	35.660	17.747	1,555,455
2023-07-27	35.170	35.590	34.970	35.380	17.608	1,340,247
2023-07-26	34.540	35.390	34.400	35.180	17.508	2,059,903
2023-07-25	34.320	34.650	34.270	34.550	17.195	1,412,686
2023-07-24	35.070	35.370	34.220	34.330	17.085	1,649,284
2023-07-21	34.450	35.320	34.430	35.050	17.444	1,131,507
2023-07-20	34.990	35.250	34.390	34.550	17.195	974,160
2023-07-19	35.210	35.410	34.920	34.990	17.414	1,147,383
2023-07-18	34.630	35.500	34.270	35.200	17.518	2,501,593
2023-07-17	34.620	34.690	33.710	34.340	17.090	1,405,123
2023-07-14	34.970	34.980	34.680	34.720	17.279	914,535
2023-07-13	34.900	35.010	34.730	34.970	17.404	1,076,431
2023-07-12	34.910	35.240	34.560	34.810	17.324	1,516,059
2023-07-11	35.000	35.300	34.760	34.900	17.369	1,508,611
2023-07-10	34.910	35.480	34.790	35.030	17.434	1,818,486
2023-07-07	34.520	35.270	34.080	34.840	17.339	2,210,868
2023-07-06	34.580	35.270	34.320	34.740	17.289	1,587,011
2023-07-05	34.890	34.900	34.400	34.470	17.155	973,521
2023-07-04	35.000	35.050	34.660	34.900	17.369	773,023
2023-07-03	34.610	35.050	34.610	34.880	17.359	1,205,203
2023-06-30	34.690	34.890	34.550	34.730	17.284	958,635
2023-06-29	34.020	34.940	33.920	34.680	17.260	2,026,628
2023-06-28	34.660	34.660	33.590	34.120	16.981	1,844,139
2023-06-27	34.220	34.750	34.100	34.670	17.255	841,427
2023-06-26	35.400	35.500	34.080	34.220	17.031	2,026,050
2023-06-21	35.660	36.230	35.600	35.610	17.722	1,596,993
2023-06-20	35.530	36.060	35.320	35.860	17.847	1,244,781
2023-06-19	35.680	36.580	35.380	35.730	17.782	2,551,526
2023-06-16	34.940	35.950	34.920	35.360	17.598	1,479,844
2023-06-15	34.810	35.030	34.540	34.970	17.404	1,003,113
2023-06-14	34.910	35.270	34.620	34.950	17.394	908,263
2023-06-13	34.660	35.160	34.510	34.890	17.364	905,715
2023-06-12	34.990	34.990	34.080	34.780	17.309	1,740,870
2023-06-09	35.450	35.510	34.660	34.920	17.379	1,257,535
2023-06-08	34.580	36.090	34.300	35.450	17.643	2,379,046
2023-06-07	34.960	35.150	34.600	34.700	17.170	719,319
2023-06-06	35.400	35.400	34.800	35.010	17.323	1,295,157
2023-06-05	36.300	36.300	35.170	35.220	17.427	1,618,490
2023-06-02	36.260	36.330	35.900	36.180	17.902	824,179
2023-06-01	35.300	36.150	35.000	36.130	17.878	1,252,819
2023-05-31	35.100	35.460	34.920	35.300	17.467	767,731
2023-05-30	35.300	35.680	34.350	35.420	17.526	1,683,258
2023-05-29	35.980	36.000	35.180	35.290	17.462	688,547
2023-05-26	35.620	35.840	35.310	35.800	17.714	629,989
2023-05-25	35.970	36.000	35.280	35.620	17.625	1,030,371
2023-05-24	36.130	36.260	35.600	35.900	17.764	771,259
2023-05-23	36.560	36.620	36.090	36.120	17.873	842,799
2023-05-22	35.960	36.480	35.780	36.400	18.011	1,129,429
2023-05-19	35.450	36.140	34.850	36.130	17.878	1,646,201
2023-05-18	35.820	36.470	35.390	35.410	17.521	1,441,694
2023-05-17	35.710	36.000	35.400	35.950	17.788	913,163
2023-05-16	35.500	35.990	35.410	35.740	17.685	1,309,224
2023-05-15	35.700	35.700	35.000	35.370	17.501	1,297,911
2023-05-12	36.180	36.400	35.500	35.500	17.566	1,476,271
2023-05-11	36.530	36.650	36.100	36.200	17.912	834,589
2023-05-10	36.500	36.750	35.980	36.420	18.021	1,151,107
2023-05-09	36.340	36.940	35.900	36.500	18.061	1,432,041
2023-05-08	36.980	37.300	36.540	36.700	18.160	1,079,371
2023-05-05	37.480	37.660	36.660	36.980	18.298	1,279,065

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2025-05-30	0.1000 CNY
2025-01-14	0.2000 CNY
2023-06-08	0.2000 CNY
2021-05-12	0.2000 CNY
2020-07-10	0.2000 CNY

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