Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	42.300	43.660	42.020	43.310	21.430	3,487,141
2022-11-02	42.290	42.900	41.800	42.660	21.109	3,778,155
2022-11-01	39.590	42.420	39.590	42.350	20.955	6,435,080
2022-10-31	37.720	39.930	37.520	39.480	19.535	5,467,374
2022-10-28	41.540	41.880	38.430	38.430	19.016	8,882,152
2022-10-27	40.440	43.880	40.440	42.700	21.128	8,784,336
2022-10-26	41.300	42.850	40.090	40.520	20.050	7,673,952
2022-10-25	43.880	45.140	41.800	42.050	20.807	12,322,621
2022-10-24	42.010	42.400	40.680	41.040	20.307	3,583,974
2022-10-21	41.100	43.080	40.850	42.340	20.950	4,803,062
2022-10-20	41.260	42.190	40.690	41.110	20.342	2,601,445
2022-10-19	42.500	43.500	41.200	41.470	20.520	2,963,145
2022-10-18	42.810	43.450	41.840	42.560	21.059	3,655,883
2022-10-17	41.750	43.300	40.800	43.110	21.331	3,619,074
2022-10-14	42.000	42.220	41.330	42.060	20.812	3,605,593
2022-10-13	40.400	42.650	39.600	42.100	20.832	4,603,448
2022-10-12	38.560	40.840	38.560	40.690	20.134	5,804,002
2022-10-11	39.000	39.930	38.220	38.820	19.209	5,661,443
2022-10-10	37.820	40.390	37.580	39.560	19.575	7,565,656
2022-09-30	37.260	37.600	36.410	36.720	18.169	1,541,999
2022-09-29	37.100	38.040	36.880	37.300	18.456	2,034,441
2022-09-28	37.550	38.250	36.880	36.880	18.249	2,002,138
2022-09-27	36.840	37.550	36.460	37.550	18.580	2,287,226
2022-09-26	37.200	38.480	36.600	36.800	18.209	2,117,929
2022-09-23	38.290	38.500	37.130	37.730	18.669	2,378,850
2022-09-22	38.650	39.280	37.930	38.290	18.946	1,962,156
2022-09-21	39.280	39.400	38.390	38.940	19.268	2,358,052
2022-09-20	41.020	41.280	39.480	39.670	19.629	2,668,932
2022-09-19	40.610	41.550	39.800	41.000	20.287	1,696,300
2022-09-16	41.630	42.280	40.500	40.690	20.134	2,162,662
2022-09-15	43.250	43.560	41.230	41.790	20.678	2,349,842
2022-09-14	43.500	44.000	42.900	43.300	21.425	2,364,150
2022-09-13	42.290	44.400	42.020	43.880	21.712	3,934,932
2022-09-09	42.090	42.350	41.050	42.200	20.881	2,327,082
2022-09-08	43.010	43.650	41.680	41.810	20.688	3,689,256
2022-09-07	42.750	43.590	42.100	43.270	21.410	2,590,932
2022-09-06	43.230	43.530	42.670	43.050	21.302	2,390,569
2022-09-05	44.000	44.690	42.530	43.210	21.381	3,523,489
2022-09-02	44.300	44.480	43.000	44.060	21.801	3,449,424
2022-09-01	42.990	44.930	42.900	44.460	21.999	5,640,593
2022-08-31	43.340	44.280	42.880	43.030	21.292	4,654,016
2022-08-30	42.500	43.690	42.500	43.360	21.455	3,456,841
2022-08-29	42.850	44.870	42.600	42.800	21.178	4,235,360
2022-08-26	43.030	43.600	42.320	43.350	21.450	3,734,467
2022-08-25	42.470	43.870	42.100	43.310	21.430	4,524,683
2022-08-24	43.050	43.510	42.110	42.310	20.935	3,731,819
2022-08-23	42.550	43.600	41.660	43.100	21.326	4,968,143
2022-08-22	42.250	43.020	41.600	42.750	21.153	5,837,951
2022-08-19	39.530	42.420	38.600	41.660	20.614	7,582,432
2022-08-18	39.570	39.860	38.880	39.350	19.471	1,682,788
2022-08-17	40.400	40.490	39.540	39.870	19.728	2,114,430
2022-08-16	39.010	40.280	38.910	40.090	19.837	2,478,192
2022-08-15	39.750	39.920	38.680	39.120	19.357	1,812,469
2022-08-12	39.740	40.140	39.430	39.500	19.545	2,009,451
2022-08-11	38.580	39.700	38.520	39.650	19.619	2,295,209
2022-08-10	39.260	39.500	38.350	38.520	19.060	2,077,761
2022-08-09	40.900	40.990	38.870	39.300	19.446	3,341,487
2022-08-08	38.890	40.180	38.270	39.950	19.768	3,264,836
2022-08-05	38.490	39.150	38.050	38.530	19.065	1,790,880
2022-08-04	36.920	38.260	36.710	38.150	18.877	2,333,147

← NewerPage 17 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.