Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	37.120	37.570	36.450	36.600	18.110	1,941,770
2022-08-02	37.900	37.900	36.050	37.150	18.382	2,657,787
2022-08-01	39.300	39.320	37.800	37.950	18.778	2,950,893
2022-07-29	39.010	39.680	38.600	39.100	19.347	2,437,734
2022-07-28	39.430	40.130	38.930	39.010	19.303	2,071,499
2022-07-27	39.170	39.560	38.800	39.100	19.347	1,679,915
2022-07-26	38.770	39.350	38.700	39.180	19.387	1,484,130
2022-07-25	39.100	39.750	38.670	38.760	19.179	1,609,551
2022-07-22	40.030	40.300	38.610	39.080	19.337	3,056,421
2022-07-21	39.650	40.660	39.310	40.140	19.862	3,484,289
2022-07-20	39.880	40.320	39.400	39.650	19.619	1,966,466
2022-07-19	40.590	40.600	39.200	39.850	19.718	2,589,220
2022-07-18	40.140	40.760	39.890	40.430	20.005	2,203,922
2022-07-15	41.620	41.900	40.040	40.140	19.862	3,850,760
2022-07-14	42.030	42.730	41.580	41.810	20.688	3,329,126
2022-07-13	42.950	43.380	41.630	42.400	20.980	3,911,433
2022-07-12	44.550	45.350	42.690	42.940	21.247	4,509,686
2022-07-11	43.810	45.880	43.500	44.350	21.945	5,767,175
2022-07-08	42.870	44.500	42.650	43.740	21.643	4,490,819
2022-07-07	42.560	43.450	41.910	42.520	21.039	2,821,124
2022-07-06	42.880	43.480	42.110	42.600	21.079	2,593,844
2022-07-05	43.850	44.180	42.360	43.210	21.381	5,240,296
2022-07-04	42.630	45.350	42.300	44.950	22.242	6,783,321
2022-07-01	41.970	43.600	41.100	42.440	21.000	4,165,602
2022-06-30	41.060	41.800	40.500	41.180	20.376	2,579,781
2022-06-29	42.370	42.990	40.690	40.750	20.164	3,033,368
2022-06-28	42.800	44.080	41.800	42.390	20.975	3,746,141
2022-06-27	42.600	43.400	42.010	42.650	21.104	2,812,503
2022-06-24	42.110	43.230	41.650	42.420	20.990	3,407,869
2022-06-23	42.340	43.150	41.780	42.000	20.782	3,863,545
2022-06-22	43.000	43.800	41.520	42.300	20.930	7,394,932
2022-06-21	44.610	45.120	43.640	44.060	21.801	4,057,051
2022-06-20	44.400	46.000	43.770	44.420	21.979	5,262,507
2022-06-17	43.770	45.500	42.570	44.760	22.148	10,307,674
2022-06-16	41.270	45.000	41.270	43.580	21.564	10,731,875
2022-06-15	40.600	42.100	39.700	40.910	20.243	4,059,135
2022-06-14	39.540	41.090	39.280	40.280	19.931	3,781,889
2022-06-13	39.100	40.200	38.800	39.780	19.684	3,457,231
2022-06-10	40.140	40.630	38.860	39.310	19.451	2,817,374
2022-06-09	39.590	41.330	38.710	39.830	19.708	3,788,720
2022-06-08	39.790	40.060	38.960	39.600	19.595	2,878,167
2022-06-07	38.620	41.090	38.510	40.200	19.891	5,707,646
2022-06-06	37.730	39.500	37.360	38.520	19.060	3,583,294
2022-06-02	37.350	38.150	36.750	37.870	18.738	3,771,054
2022-06-01	36.800	37.370	36.370	37.350	18.481	3,146,036
2022-05-31	36.300	37.120	36.010	36.840	18.229	3,098,889
2022-05-30	36.420	36.800	36.010	36.290	17.957	2,410,118
2022-05-27	36.940	37.030	35.870	35.990	17.808	3,177,886
2022-05-26	37.200	37.400	36.360	36.810	18.214	3,196,981
2022-05-25	35.580	37.500	35.320	37.340	18.476	5,130,399
2022-05-24	37.180	37.650	35.520	35.620	17.625	3,982,160
2022-05-23	35.680	37.290	35.450	37.190	18.402	3,707,278
2022-05-20	35.580	35.900	35.150	35.690	17.660	1,720,157
2022-05-19	34.620	35.760	34.520	35.420	17.526	2,097,073
2022-05-18	35.600	35.870	35.200	35.300	17.467	2,080,930
2022-05-17	36.150	36.340	35.310	35.540	17.586	2,424,126
2022-05-16	35.630	36.460	35.060	36.150	17.887	3,412,104
2022-05-13	35.600	35.880	35.030	35.430	17.531	2,542,888
2022-05-12	36.470	36.880	35.320	35.600	17.615	3,684,403
2022-05-11	35.750	36.850	35.200	36.830	18.224	5,185,013

← NewerPage 18 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.