Hunan Xiangjia Animal Husbandry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 42.300 | 43.210 | 41.910 | 42.780 | 21.168 | 2,463,551 |
| 2021-11-08 | 42.360 | 42.900 | 41.870 | 42.120 | 20.841 | 2,830,716 |
| 2021-11-05 | 43.600 | 45.150 | 42.300 | 42.440 | 21.000 | 5,451,359 |
| 2021-11-04 | 44.300 | 46.500 | 43.580 | 44.060 | 21.801 | 7,424,952 |
| 2021-11-03 | 42.300 | 44.650 | 41.870 | 44.550 | 22.044 | 6,483,819 |
| 2021-11-02 | 42.500 | 42.800 | 41.500 | 42.500 | 21.029 | 3,426,785 |
| 2021-11-01 | 40.500 | 42.600 | 40.350 | 42.500 | 21.029 | 4,401,386 |
| 2021-10-29 | 39.860 | 41.280 | 39.440 | 40.960 | 20.267 | 3,765,905 |
| 2021-10-28 | 39.580 | 40.330 | 38.880 | 40.090 | 19.837 | 2,295,981 |
| 2021-10-27 | 39.900 | 40.750 | 39.110 | 39.670 | 19.629 | 2,566,410 |
| 2021-10-26 | 39.130 | 41.100 | 39.000 | 40.170 | 19.877 | 3,192,888 |
| 2021-10-25 | 41.710 | 42.380 | 39.670 | 39.810 | 19.698 | 3,333,373 |
| 2021-10-22 | 40.050 | 41.600 | 39.650 | 40.660 | 20.119 | 2,742,947 |
| 2021-10-21 | 40.800 | 41.240 | 39.520 | 40.300 | 19.941 | 2,115,857 |
| 2021-10-20 | 41.000 | 41.840 | 40.250 | 40.580 | 20.079 | 2,802,159 |
| 2021-10-19 | 38.700 | 41.850 | 38.670 | 41.290 | 20.431 | 5,580,511 |
| 2021-10-18 | 38.600 | 39.400 | 37.360 | 38.810 | 19.204 | 2,806,537 |
| 2021-10-15 | 39.500 | 40.650 | 38.540 | 38.700 | 19.149 | 3,658,392 |
| 2021-10-14 | 40.610 | 41.420 | 40.180 | 40.770 | 20.173 | 2,535,877 |
← NewerPage 21 of 21 · 1,219 trading days
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.