Hunan Xiangjia Animal Husbandry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	48.570	48.960	47.200	48.810	24.152	2,584,432
2022-02-07	45.960	48.650	43.500	48.050	23.776	4,995,624
2022-01-28	44.800	45.550	43.160	45.460	22.494	3,557,710
2022-01-27	45.810	46.520	43.880	44.050	21.796	2,793,978
2022-01-26	44.760	45.750	43.860	45.620	22.573	2,851,915
2022-01-25	45.100	47.840	44.120	44.580	22.059	4,070,607
2022-01-24	44.730	45.730	43.930	45.120	22.326	2,586,024
2022-01-21	48.310	48.310	44.790	44.880	22.207	4,034,253
2022-01-20	48.110	51.400	47.220	47.300	23.405	5,732,997
2022-01-19	47.710	48.440	46.610	48.040	23.771	3,375,119
2022-01-18	51.200	51.400	47.110	47.310	23.409	6,141,459
2022-01-17	52.660	52.700	49.400	51.170	25.319	4,924,692
2022-01-14	54.000	56.780	52.060	52.670	26.062	6,028,165
2022-01-13	53.350	55.500	53.000	53.820	26.631	6,250,280
2022-01-12	51.760	53.650	50.900	52.830	26.141	4,732,563
2022-01-11	58.990	59.000	52.140	52.520	25.987	8,971,678
2022-01-10	49.920	55.220	49.920	55.220	27.323	6,723,700
2022-01-07	53.000	53.380	50.000	50.200	24.839	4,268,423
2022-01-06	51.900	53.320	50.330	53.010	26.230	6,362,938
2022-01-05	52.680	54.500	51.310	53.470	26.458	8,404,890
2022-01-04	48.830	53.640	48.800	52.100	25.780	9,294,714
2021-12-31	45.580	49.180	45.360	48.790	24.142	5,245,602
2021-12-30	45.080	46.460	44.900	45.630	22.578	2,323,441
2021-12-29	46.310	47.470	45.230	45.360	22.445	3,444,697
2021-12-28	46.300	47.130	45.600	46.510	23.014	3,090,688
2021-12-27	46.050	46.880	45.680	46.280	22.900	4,214,639
2021-12-24	45.090	46.410	43.980	45.730	22.628	4,399,426
2021-12-23	44.210	47.520	44.210	45.180	22.356	5,139,104
2021-12-22	43.200	44.980	43.200	44.170	21.856	2,890,686
2021-12-21	43.220	43.520	42.520	43.290	21.420	2,883,638
2021-12-20	43.970	44.770	42.880	43.000	21.277	2,393,942
2021-12-17	45.300	45.640	43.800	43.980	21.762	2,780,258
2021-12-16	45.040	45.770	44.770	45.250	22.390	2,327,688
2021-12-15	44.980	45.960	44.470	45.050	22.291	2,775,554
2021-12-14	46.400	46.500	44.550	44.700	22.118	3,485,269
2021-12-13	47.920	48.000	45.870	46.100	22.811	5,293,485
2021-12-10	45.330	48.380	44.710	47.600	23.553	7,883,732
2021-12-09	44.070	45.000	43.790	44.440	21.989	4,072,431
2021-12-08	44.330	44.440	43.700	43.900	21.722	3,342,189
2021-12-07	44.240	44.480	42.410	44.330	21.935	7,829,160
2021-12-06	40.220	44.180	40.210	43.650	21.598	9,890,784
2021-12-03	40.660	40.750	39.750	40.160	19.872	1,926,525
2021-12-02	38.560	40.480	38.510	40.260	19.921	3,995,112
2021-12-01	37.900	38.600	37.570	38.440	19.021	1,528,642
2021-11-30	39.270	39.360	37.800	38.130	18.867	2,012,897
2021-11-29	38.400	39.350	38.000	39.120	19.357	1,310,741
2021-11-26	39.620	39.750	38.630	38.770	19.184	1,965,098
2021-11-25	40.000	40.150	39.620	39.750	19.669	1,279,971
2021-11-24	40.030	40.470	39.480	40.190	19.886	1,991,517
2021-11-23	40.560	40.900	39.810	39.980	19.783	1,860,887
2021-11-22	41.600	41.650	40.120	40.560	20.070	2,375,873
2021-11-19	42.260	42.640	41.180	41.420	20.495	2,916,626
2021-11-18	42.090	42.960	41.810	42.540	21.049	2,509,008
2021-11-17	42.300	42.400	41.600	42.090	20.827	1,859,317
2021-11-16	42.350	43.080	42.130	42.550	21.054	2,971,653
2021-11-15	41.480	42.330	41.220	42.300	20.930	2,639,173
2021-11-12	42.000	42.600	41.480	41.480	20.525	2,450,703
2021-11-11	42.390	42.790	41.550	42.040	20.802	2,425,759
2021-11-10	42.800	43.490	41.000	42.130	20.846	2,689,553
2021-11-09	42.300	43.210	41.910	42.780	21.168	2,463,551

← NewerPage 20 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.