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
2024-04-30	9.330	10.360	9.300	9.530	9.287	7,500,042
2024-04-29	9.350	9.430	9.220	9.380	9.141	4,247,297
2024-04-26	9.110	9.140	8.900	9.130	8.898	3,584,400
2024-04-25	8.900	9.260	8.880	9.150	8.917	4,452,409
2024-04-24	8.710	8.950	8.660	8.900	8.674	3,520,155
2024-04-23	8.880	9.000	8.680	8.740	8.518	5,278,740
2024-04-22	8.460	9.420	8.150	9.070	8.839	7,284,293
2024-04-19	8.370	8.670	8.220	8.470	8.254	3,009,484
2024-04-18	8.550	8.720	8.250	8.410	8.196	3,592,520
2024-04-17	8.050	8.550	8.050	8.550	8.332	4,291,600
2024-04-16	8.550	8.700	7.870	7.890	7.689	4,915,984
2024-04-15	9.140	9.250	8.550	8.780	8.557	5,598,459
2024-04-12	9.780	9.840	9.170	9.250	9.015	6,469,453
2024-04-11	10.440	10.440	9.610	9.840	9.590	7,945,708
2024-04-10	10.670	11.180	10.340	10.430	10.165	7,225,783
2024-04-09	10.420	10.790	10.080	10.650	10.379	6,260,495
2024-04-08	10.800	10.800	10.370	10.380	10.116	6,772,485
2024-04-03	10.400	11.020	10.390	10.990	10.710	10,365,690
2024-04-02	10.540	10.650	10.320	10.440	10.174	4,289,246
2024-04-01	10.460	10.730	10.340	10.570	10.301	6,648,503
2024-03-29	10.080	10.560	9.990	10.480	10.213	6,833,177
2024-03-28	9.870	10.160	9.690	10.120	9.862	5,904,693
2024-03-27	10.360	10.560	9.870	9.950	9.697	7,235,874
2024-03-26	10.110	11.300	10.110	10.620	10.350	10,089,320
2024-03-25	10.720	10.760	10.030	10.060	9.804	8,121,807
2024-03-22	11.150	11.340	10.740	10.900	10.623	11,494,030
2024-03-21	10.510	11.850	10.400	11.490	11.198	14,979,310
2024-03-20	10.500	10.850	10.250	10.530	10.262	8,921,198
2024-03-19	10.010	11.670	10.010	10.650	10.379	12,507,480
2024-03-18	9.900	10.090	9.760	10.010	9.755	3,706,550
2024-03-15	9.520	9.800	9.430	9.800	9.551	2,824,816
2024-03-14	9.660	9.820	9.450	9.570	9.326	3,334,900
2024-03-13	9.810	9.940	9.660	9.710	9.463	3,641,571
2024-03-12	9.510	9.820	9.400	9.810	9.560	4,667,240
2024-03-11	9.330	9.530	9.330	9.510	9.268	2,848,691
2024-03-08	9.440	9.590	9.150	9.370	9.132	3,004,551
2024-03-07	9.520	9.760	9.400	9.410	9.171	4,076,551
2024-03-06	9.630	9.770	9.210	9.600	9.356	5,832,592
2024-03-05	9.360	10.310	9.250	9.900	9.648	7,198,170
2024-03-04	9.330	9.420	9.160	9.390	9.151	3,785,151
2024-03-01	9.400	9.480	9.120	9.290	9.054	4,265,353
2024-02-29	8.890	9.450	8.800	9.410	9.171	6,712,879
2024-02-28	10.350	10.490	9.130	9.170	8.937	11,209,560
2024-02-27	9.840	11.410	9.650	10.560	10.291	9,548,892
2024-02-26	9.390	9.890	9.160	9.580	9.336	5,558,192
2024-02-23	9.010	9.280	8.840	9.260	9.024	4,180,287
2024-02-22	8.670	8.850	8.440	8.840	8.615	4,134,752
2024-02-21	8.300	8.780	8.190	8.500	8.284	5,413,142
2024-02-20	8.100	8.410	7.910	8.340	8.128	4,914,548
2024-02-19	7.800	8.220	7.650	8.050	7.845	5,888,126
2024-02-08	7.260	7.920	6.620	7.850	7.650	8,970,014
2024-02-07	8.490	8.540	7.110	7.300	7.114	7,261,207
2024-02-06	8.540	8.710	7.570	8.370	8.157	5,650,380
2024-02-05	9.970	10.160	8.350	8.610	8.391	5,498,607
2024-02-02	10.750	11.100	9.820	10.210	9.950	3,202,000
2024-02-01	10.720	11.390	10.410	10.660	10.389	2,365,700
2024-01-31	11.390	11.990	10.890	10.950	10.671	2,048,700
2024-01-30	12.100	12.160	11.600	11.650	11.354	1,630,406
2024-01-29	12.720	12.870	12.120	12.170	11.860	1,541,845
2024-01-26	12.580	12.800	12.500	12.660	12.338	1,566,500

← NewerPage 11 of 21 · 1,219 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.