Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	45.730	46.000	44.700	45.060	22.296	5,222,366
2023-02-02	45.290	45.760	44.880	45.730	22.628	4,382,158
2023-02-01	45.020	45.420	44.510	45.350	22.440	4,424,265
2023-01-31	44.480	45.590	44.320	45.010	22.271	6,415,717
2023-01-30	44.360	44.790	43.530	44.690	22.113	4,722,224
2023-01-20	43.640	44.300	43.640	43.950	21.747	2,273,165
2023-01-19	43.900	43.930	43.310	43.760	21.653	2,880,968
2023-01-18	44.380	44.380	43.660	43.960	21.752	2,621,106
2023-01-17	44.730	44.930	44.130	44.400	21.970	2,948,425
2023-01-16	43.720	44.910	43.500	44.640	22.088	5,457,223
2023-01-13	42.900	44.480	42.610	44.060	21.801	5,744,132
2023-01-12	43.250	43.580	42.510	42.760	21.158	3,245,526
2023-01-11	43.610	44.060	42.910	43.420	21.485	3,344,588
2023-01-10	43.580	44.100	42.620	43.590	21.569	4,518,972
2023-01-09	41.970	44.460	41.910	43.720	21.633	6,623,410
2023-01-06	43.010	43.120	42.200	42.350	20.955	4,134,997
2023-01-05	42.600	43.480	42.050	43.230	21.391	4,580,124
2023-01-04	42.720	43.000	42.390	42.640	21.099	3,041,212
2023-01-03	42.800	43.350	41.520	42.720	21.138	5,128,727
2022-12-30	42.370	43.240	42.020	43.020	21.287	4,663,975
2022-12-29	42.350	42.720	41.600	41.830	20.698	3,814,821
2022-12-28	44.000	44.000	42.100	42.350	20.955	5,910,647
2022-12-27	44.140	44.680	43.000	44.380	21.960	4,715,356
2022-12-26	44.690	45.150	43.880	44.390	21.965	5,048,640
2022-12-23	44.050	44.800	43.000	43.820	21.683	6,221,305
2022-12-22	42.690	44.990	42.560	44.070	21.806	8,177,491
2022-12-21	42.360	43.520	42.120	42.780	21.168	5,896,284
2022-12-20	44.120	44.320	42.010	42.390	20.975	6,177,285
2022-12-19	45.400	45.500	43.980	44.120	21.831	5,625,001
2022-12-16	46.000	46.170	44.900	45.400	22.464	5,887,562
2022-12-15	47.380	47.450	45.480	46.300	22.910	8,840,496
2022-12-14	47.500	47.730	45.690	46.620	23.068	12,214,115
2022-12-13	42.830	47.110	42.780	47.110	23.311	11,146,091
2022-12-12	43.020	43.650	42.420	42.830	21.193	2,615,618
2022-12-09	43.490	43.800	42.270	42.970	21.262	5,298,232
2022-12-08	44.110	44.410	43.300	43.510	21.529	5,508,524
2022-12-07	43.750	45.930	43.720	44.670	22.103	6,988,748
2022-12-06	43.900	44.880	43.480	43.720	21.633	4,393,758
2022-12-05	44.760	44.900	43.820	44.090	21.816	4,091,300
2022-12-02	43.570	44.830	43.250	44.600	22.069	5,494,659
2022-12-01	42.640	43.930	42.640	43.570	21.559	5,557,567
2022-11-30	43.000	43.500	42.000	42.350	20.955	3,721,449
2022-11-29	42.000	43.150	41.570	43.150	21.351	3,754,671
2022-11-28	41.170	41.940	39.690	41.930	20.747	4,841,468
2022-11-25	41.270	42.230	40.960	42.200	20.881	3,518,440
2022-11-24	41.720	42.490	41.010	41.160	20.366	2,752,622
2022-11-23	42.660	42.780	41.060	41.800	20.683	2,544,319
2022-11-22	43.500	43.660	42.010	42.240	20.901	3,152,265
2022-11-21	43.020	43.690	42.550	43.500	21.524	3,058,773
2022-11-18	44.610	44.920	43.210	43.500	21.524	4,364,748
2022-11-17	44.100	45.140	43.620	44.620	22.078	4,330,485
2022-11-16	44.530	44.790	43.270	44.190	21.866	3,558,912
2022-11-15	45.050	46.030	44.200	44.570	22.054	6,016,215
2022-11-14	45.070	46.320	44.080	45.460	22.494	8,045,618
2022-11-11	43.940	45.280	43.570	44.130	21.836	6,498,766
2022-11-10	42.520	44.300	42.210	43.790	21.668	4,126,776
2022-11-09	43.690	44.130	42.500	42.750	21.153	4,903,641
2022-11-08	43.330	45.990	43.180	43.670	21.608	5,616,334
2022-11-07	43.080	43.870	42.800	43.300	21.425	3,164,376
2022-11-04	43.410	43.790	42.600	43.000	21.277	3,731,780

← NewerPage 16 of 21 · 1,212 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.