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
2023-11-01	14.390	14.790	14.200	14.630	14.258	3,057,052
2023-10-31	14.220	14.440	14.130	14.300	13.936	1,519,808
2023-10-30	13.880	14.380	13.700	14.210	13.848	2,179,882
2023-10-27	13.650	13.990	13.530	13.920	13.566	1,940,622
2023-10-26	13.550	13.780	13.420	13.670	13.322	1,784,700
2023-10-25	13.690	13.690	13.450	13.560	13.215	1,414,800
2023-10-24	13.100	13.550	13.020	13.490	13.147	1,933,050
2023-10-23	13.410	13.700	13.000	13.110	12.776	2,152,300
2023-10-20	13.750	13.850	13.620	13.680	13.332	973,900
2023-10-19	14.040	14.170	13.750	13.790	13.439	1,641,200
2023-10-18	14.230	14.350	14.090	14.130	13.770	1,483,700
2023-10-17	14.450	14.470	14.130	14.230	13.868	1,338,300
2023-10-16	14.180	14.410	14.170	14.400	14.034	1,602,103
2023-10-13	14.690	14.710	14.130	14.190	13.829	2,867,299
2023-10-12	14.620	14.770	14.610	14.760	14.384	917,500
2023-10-11	14.780	14.820	14.590	14.650	14.277	1,148,779
2023-10-10	14.690	14.870	14.620	14.750	14.375	1,569,290
2023-10-09	15.020	15.040	14.530	14.610	14.238	2,402,651
2023-09-28	15.120	15.120	14.950	15.030	14.647	1,335,360
2023-09-27	14.990	15.090	14.880	15.020	14.638	1,140,869
2023-09-26	14.960	15.090	14.890	14.920	14.540	1,027,200
2023-09-25	15.010	15.200	14.980	15.010	14.628	1,421,400
2023-09-22	15.050	15.230	14.930	15.160	14.774	1,928,114
2023-09-21	15.690	15.690	15.090	15.100	14.716	2,567,900
2023-09-20	15.350	15.790	15.340	15.680	15.281	3,370,784
2023-09-19	15.500	15.730	15.390	15.450	15.057	1,699,098
2023-09-18	15.430	15.690	15.410	15.600	15.203	2,455,932
2023-09-15	15.280	15.650	15.240	15.480	15.086	2,910,469
2023-09-14	15.290	15.320	14.970	15.150	14.764	1,286,940
2023-09-13	15.480	15.550	15.130	15.280	14.891	2,207,800
2023-09-12	15.210	15.800	15.170	15.600	15.203	3,267,221
2023-09-11	14.860	15.360	14.860	15.300	14.911	2,259,076
2023-09-08	14.900	14.950	14.810	14.930	14.550	952,600
2023-09-07	15.180	15.220	14.820	14.860	14.482	1,623,606
2023-09-06	15.300	15.300	15.030	15.100	14.716	1,663,617
2023-09-05	15.280	15.320	15.070	15.300	14.911	1,984,800
2023-09-04	15.170	15.440	15.150	15.330	14.940	2,618,992
2023-09-01	15.020	15.330	14.920	15.150	14.764	2,833,531
2023-08-31	15.400	15.400	14.810	15.040	14.657	4,670,800
2023-08-30	15.780	15.850	15.450	15.560	15.164	4,564,876
2023-08-29	16.000	16.030	15.580	15.950	15.544	6,114,955
2023-08-28	16.710	17.000	15.910	16.050	15.642	9,692,493
2023-08-25	15.710	17.500	15.710	16.240	15.827	13,894,490
2023-08-24	14.830	15.950	14.560	15.690	15.291	5,417,391
2023-08-23	14.640	15.150	14.640	14.910	14.531	1,763,600
2023-08-22	14.840	15.000	14.500	14.780	14.404	1,380,800
2023-08-21	15.010	15.200	14.840	14.840	14.462	1,083,352
2023-08-18	15.230	15.290	14.970	15.010	14.628	1,181,600
2023-08-17	15.060	15.250	14.890	15.230	14.842	1,386,095
2023-08-16	15.060	15.270	14.860	15.110	14.725	1,019,816
2023-08-15	15.350	15.400	15.000	15.070	14.686	1,315,593
2023-08-14	15.300	15.470	15.170	15.350	14.959	961,543
2023-08-11	15.950	15.980	15.450	15.490	15.096	1,929,934
2023-08-10	15.820	16.040	15.740	15.950	15.544	1,427,488
2023-08-09	16.050	16.120	15.790	15.840	15.437	1,948,930
2023-08-08	16.270	16.410	15.850	16.200	15.788	2,654,200
2023-08-07	15.990	16.270	15.960	16.090	15.681	2,736,911
2023-08-04	16.000	16.190	15.840	15.890	15.486	2,487,700
2023-08-03	15.800	16.250	15.800	16.070	15.661	3,074,367
2023-08-02	16.010	16.100	15.810	15.870	15.466	1,642,373

← NewerPage 13 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.