Ningxia Xiaoming Agriculture & Animal Husbandry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.330	10.500	9.970	10.300	10.038	6,969,407
2024-07-26	10.060	10.490	9.950	10.350	10.087	6,879,656
2024-07-25	9.820	10.310	9.820	10.040	9.785	6,462,400
2024-07-24	10.400	10.480	9.950	10.060	9.804	7,826,080
2024-07-23	10.800	11.160	10.450	10.490	10.223	8,233,494
2024-07-22	11.000	11.250	10.890	10.950	10.671	12,087,610
2024-07-19	10.620	12.190	10.230	11.580	11.285	16,673,869
2024-07-18	11.040	11.230	10.610	10.840	10.564	11,472,640
2024-07-17	10.400	11.350	10.250	11.280	10.993	15,921,210
2024-07-16	10.130	10.710	9.970	10.530	10.262	12,639,760
2024-07-15	9.590	10.490	9.590	10.380	10.116	12,500,320
2024-07-12	9.500	9.840	9.470	9.620	9.375	5,104,307
2024-07-11	9.490	9.630	9.450	9.580	9.336	5,574,900
2024-07-10	9.510	9.870	9.260	9.450	9.210	6,200,707
2024-07-09	9.470	9.650	9.200	9.620	9.375	6,760,683
2024-07-08	9.130	9.760	8.900	9.700	9.453	9,009,542
2024-07-05	9.080	9.160	8.780	9.090	8.859	2,155,400
2024-07-04	9.350	9.380	8.910	8.950	8.722	3,152,900
2024-07-03	9.320	9.570	9.300	9.410	9.171	3,091,500
2024-07-02	9.410	9.430	9.240	9.360	9.122	2,747,700
2024-07-01	9.080	9.500	9.080	9.370	9.132	4,192,300
2024-06-28	9.080	9.230	9.010	9.070	8.839	2,928,100
2024-06-27	9.180	9.450	9.060	9.210	8.976	3,657,200
2024-06-26	8.800	9.160	8.660	9.150	8.917	3,138,600
2024-06-25	8.920	8.960	8.720	8.870	8.644	2,560,529
2024-06-24	9.210	9.280	8.810	8.890	8.664	3,932,544
2024-06-21	9.090	9.430	9.060	9.220	8.985	3,110,900
2024-06-20	9.510	9.510	9.130	9.150	8.917	4,887,200
2024-06-19	9.760	9.920	9.550	9.550	9.307	5,441,600
2024-06-18	10.110	10.490	9.790	9.850	9.599	7,399,510
2024-06-17	9.760	9.840	9.550	9.630	9.385	3,743,110
2024-06-14	9.920	9.930	9.600	9.860	9.609	5,799,243
2024-06-13	10.040	10.100	9.830	9.920	9.668	5,095,176
2024-06-12	10.150	10.480	10.100	10.220	9.960	5,243,456
2024-06-11	9.840	10.060	9.630	10.010	9.755	4,749,361
2024-06-07	9.780	9.980	9.630	9.780	9.531	5,504,819
2024-06-06	10.130	10.180	9.520	9.620	9.375	7,740,513
2024-06-05	10.800	10.930	10.120	10.130	9.872	9,084,503
2024-06-04	11.300	11.300	10.750	10.790	10.515	10,798,900
2024-06-03	10.910	11.680	10.910	11.620	11.324	16,262,780
2024-05-31	10.830	11.000	10.740	10.910	10.632	6,793,497
2024-05-30	11.430	11.540	10.890	10.930	10.652	10,425,600
2024-05-29	11.430	11.940	11.280	11.600	11.305	12,041,200
2024-05-28	12.440	12.660	11.620	11.760	11.461	18,411,561
2024-05-27	13.790	13.990	11.870	12.750	12.426	23,580,990
2024-05-24	12.700	15.690	12.580	14.350	13.985	29,573,160
2024-05-23	11.670	13.660	11.510	13.380	13.039	25,279,990
2024-05-22	11.060	11.880	11.020	11.720	11.422	15,572,680
2024-05-21	10.800	12.000	10.790	11.360	11.071	16,636,961
2024-05-20	10.390	11.450	10.380	11.010	10.730	13,091,110
2024-05-17	10.310	10.600	10.200	10.330	10.067	4,322,400
2024-05-16	10.060	10.500	10.050	10.330	10.067	4,894,693
2024-05-15	10.130	10.330	9.990	10.090	9.833	4,880,500
2024-05-14	10.220	10.600	10.100	10.220	9.960	7,870,571
2024-05-13	10.330	10.600	10.050	10.210	9.950	7,045,264
2024-05-10	10.400	10.800	10.150	10.320	10.057	8,635,959
2024-05-09	10.530	10.690	10.250	10.440	10.174	11,760,610
2024-05-08	9.830	11.120	9.830	10.950	10.671	15,703,640
2024-05-07	9.720	10.000	9.530	10.000	9.746	5,416,132
2024-05-06	9.520	9.770	9.400	9.720	9.473	5,699,302

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.2500 CNY
2025-05-27	0.2000 CNY
2022-07-08	0.2000 CNY
2021-06-08	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.