Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	34.200	36.150	33.910	35.830	17.729	4,094,785
2022-05-09	34.260	35.300	33.700	34.840	17.239	3,165,821
2022-05-06	33.600	34.470	33.510	34.260	16.952	3,097,575
2022-05-05	33.500	34.500	32.700	34.430	17.036	5,385,572
2022-04-29	33.910	34.980	32.670	33.620	16.636	8,125,565
2022-04-28	35.000	35.180	33.000	33.380	16.517	4,000,943
2022-04-27	33.850	35.550	33.000	35.380	17.506	3,203,611
2022-04-26	35.790	36.360	34.190	34.470	17.056	3,840,940
2022-04-25	37.030	38.240	35.800	35.800	17.714	4,340,949
2022-04-22	40.170	40.700	38.100	38.100	18.852	5,592,871
2022-04-21	43.850	45.000	40.880	41.840	20.703	6,789,716
2022-04-20	44.090	45.300	43.400	43.990	21.767	6,480,689
2022-04-19	42.950	46.460	42.500	45.280	22.405	9,582,032
2022-04-18	40.600	43.740	40.050	43.700	21.623	5,991,015
2022-04-15	42.360	42.750	40.580	40.990	20.282	4,442,117
2022-04-14	41.600	42.120	39.880	42.040	20.802	3,074,747
2022-04-13	42.030	43.240	41.070	41.650	20.609	2,734,211
2022-04-12	42.540	42.870	40.730	42.550	21.054	2,883,177
2022-04-11	41.380	43.040	40.700	42.030	20.797	4,684,682
2022-04-08	43.110	43.760	40.930	41.380	20.475	4,100,471
2022-04-07	45.840	46.270	43.270	43.350	21.450	4,454,320
2022-04-06	42.840	46.470	42.750	46.180	22.850	6,238,087
2022-04-01	43.260	43.800	42.710	42.840	21.198	2,070,660
2022-03-31	43.520	44.130	42.650	43.260	21.406	2,759,011
2022-03-30	42.480	44.170	41.780	43.150	21.351	3,728,644
2022-03-29	42.250	43.500	41.590	42.980	21.267	3,902,221
2022-03-28	43.770	44.750	41.990	42.000	20.782	3,498,503
2022-03-25	42.780	44.200	42.050	43.600	21.574	3,133,098
2022-03-24	41.390	44.390	41.390	42.830	21.193	4,122,943
2022-03-23	41.400	41.850	40.700	41.650	20.609	2,082,475
2022-03-22	40.740	41.480	40.340	41.280	20.426	1,745,377
2022-03-21	40.300	41.450	40.030	40.950	20.262	1,849,797
2022-03-18	39.100	40.480	39.080	40.250	19.916	1,955,818
2022-03-17	38.970	40.060	38.600	39.100	19.347	2,083,604
2022-03-16	37.910	38.800	36.920	38.520	19.060	1,775,907
2022-03-15	38.840	39.310	37.370	37.370	18.491	1,894,187
2022-03-14	39.940	40.580	38.710	39.210	19.402	2,772,357
2022-03-11	37.770	40.060	37.520	39.810	19.698	2,846,660
2022-03-10	39.000	39.780	37.800	38.530	19.065	2,694,214
2022-03-09	39.890	40.400	36.530	38.160	18.882	3,524,106
2022-03-08	41.870	41.870	39.700	39.900	19.743	2,039,966
2022-03-07	41.980	42.410	41.280	41.900	20.733	2,080,797
2022-03-04	41.020	42.700	40.830	41.960	20.762	2,259,584
2022-03-03	41.510	41.680	40.750	41.420	20.495	2,145,481
2022-03-02	41.190	41.680	40.500	41.390	20.480	2,424,910
2022-03-01	40.490	41.680	40.300	41.390	20.480	2,645,390
2022-02-28	40.290	40.740	39.600	40.380	19.980	2,040,946
2022-02-25	39.630	40.430	39.520	40.280	19.931	2,042,791
2022-02-24	40.830	41.080	39.140	39.520	19.555	3,975,661
2022-02-23	41.950	42.480	40.710	40.850	20.213	2,864,341
2022-02-22	42.660	42.880	41.200	41.830	20.698	2,420,402
2022-02-21	43.010	43.590	42.360	43.050	21.302	1,932,672
2022-02-18	42.500	43.680	42.220	43.120	21.336	2,304,215
2022-02-17	43.600	43.750	39.170	42.900	21.227	2,744,980
2022-02-16	43.910	44.290	43.200	43.520	21.534	2,216,691
2022-02-15	45.000	45.000	43.110	43.910	21.727	2,973,513
2022-02-14	44.900	45.700	44.700	45.000	22.266	1,979,206
2022-02-11	48.000	48.000	44.750	44.900	22.217	4,349,046
2022-02-10	48.900	50.400	47.360	48.120	23.810	5,430,746
2022-02-09	48.700	50.600	48.410	49.370	24.429	2,716,322

← NewerPage 19 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.