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
2024-01-25	12.080	12.540	11.980	12.520	12.201	1,551,400
2024-01-24	11.940	12.180	11.540	12.020	11.714	1,667,415
2024-01-23	12.210	12.210	11.770	11.930	11.626	1,579,700
2024-01-22	13.050	13.050	12.040	12.200	11.890	1,632,500
2024-01-19	13.310	13.370	13.070	13.080	12.747	948,960
2024-01-18	13.430	13.540	12.880	13.240	12.903	1,670,600
2024-01-17	13.810	13.900	13.460	13.470	13.127	1,117,500
2024-01-16	13.960	14.040	13.600	13.790	13.439	983,000
2024-01-15	14.400	14.400	13.850	13.890	13.537	1,578,400
2024-01-12	14.130	14.630	14.010	14.210	13.848	1,962,500
2024-01-11	13.720	14.240	13.700	14.050	13.692	1,625,300
2024-01-10	13.800	14.040	13.740	13.860	13.507	1,675,792
2024-01-09	13.700	13.930	13.690	13.770	13.420	812,900
2024-01-08	13.990	14.130	13.680	13.700	13.351	1,067,900
2024-01-05	14.400	14.400	13.930	13.990	13.634	1,064,700
2024-01-04	14.250	14.370	14.110	14.210	13.848	729,500
2024-01-03	14.530	14.600	14.150	14.260	13.897	1,181,092
2024-01-02	14.250	14.520	14.250	14.490	14.121	1,631,900
2023-12-29	14.180	14.370	14.070	14.280	13.917	1,582,700
2023-12-28	14.320	14.420	14.110	14.210	13.848	1,532,210
2023-12-27	13.860	14.390	13.840	14.350	13.985	1,992,400
2023-12-26	14.030	14.140	13.820	13.880	13.527	1,000,300
2023-12-25	14.050	14.250	13.930	14.030	13.673	1,157,600
2023-12-22	14.320	14.380	14.060	14.130	13.770	1,243,415
2023-12-21	14.200	14.380	13.940	14.320	13.956	1,873,600
2023-12-20	14.500	14.700	14.270	14.280	13.917	1,554,496
2023-12-19	14.600	14.730	14.410	14.540	14.170	2,252,600
2023-12-18	14.480	15.400	14.360	14.670	14.297	3,872,000
2023-12-15	14.450	14.680	14.350	14.490	14.121	1,788,600
2023-12-14	14.410	14.590	14.220	14.450	14.082	2,358,900
2023-12-13	14.710	14.890	14.390	14.400	14.034	2,271,610
2023-12-12	14.830	14.900	14.510	14.800	14.423	2,665,359
2023-12-11	14.660	14.920	14.190	14.810	14.433	4,034,000
2023-12-08	15.480	15.500	14.660	14.720	14.345	7,116,089
2023-12-07	15.300	15.950	15.060	15.560	15.164	8,361,376
2023-12-06	14.970	15.850	14.640	15.490	15.096	7,981,287
2023-12-05	14.990	15.910	14.950	15.050	14.667	5,498,209
2023-12-04	14.750	15.190	14.610	15.020	14.638	3,162,996
2023-12-01	14.810	15.160	14.710	14.760	14.384	1,934,907
2023-11-30	14.810	15.110	14.800	14.910	14.531	2,092,679
2023-11-29	14.920	14.990	14.740	14.880	14.501	2,100,631
2023-11-28	15.110	15.110	14.770	14.960	14.579	2,440,992
2023-11-27	15.000	15.460	14.970	15.100	14.716	4,044,292
2023-11-24	14.840	15.490	14.750	15.280	14.891	4,920,758
2023-11-23	14.980	14.980	14.720	14.840	14.462	1,837,800
2023-11-22	14.900	15.060	14.740	14.980	14.599	2,654,800
2023-11-21	14.940	15.100	14.700	14.740	14.365	1,548,367
2023-11-20	14.590	15.100	14.590	14.930	14.550	2,498,207
2023-11-17	14.590	14.710	14.460	14.560	14.189	918,200
2023-11-16	14.800	14.880	14.560	14.570	14.199	1,165,014
2023-11-15	14.830	14.830	14.600	14.680	14.306	952,300
2023-11-14	14.760	14.870	14.660	14.680	14.306	939,400
2023-11-13	14.600	14.810	14.550	14.790	14.414	1,063,302
2023-11-10	14.610	14.780	14.530	14.730	14.355	1,441,880
2023-11-09	14.670	14.850	14.600	14.660	14.287	876,380
2023-11-08	14.770	14.860	14.610	14.770	14.394	1,042,218
2023-11-07	14.660	14.880	14.470	14.760	14.384	1,507,215
2023-11-06	14.700	14.820	14.510	14.670	14.297	1,751,500
2023-11-03	14.590	14.780	14.500	14.700	14.326	1,453,800
2023-11-02	14.500	14.770	14.480	14.610	14.238	2,471,609

← NewerPage 12 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.