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
2023-08-01	16.260	16.260	15.870	15.970	15.564	2,755,323
2023-07-31	15.850	16.300	15.850	16.260	15.846	4,733,273
2023-07-28	15.590	15.840	15.550	15.800	15.398	1,515,500
2023-07-27	15.680	15.880	15.640	15.690	15.291	1,359,571
2023-07-26	15.500	15.840	15.500	15.780	15.378	1,829,406
2023-07-25	15.550	15.620	15.420	15.580	15.183	1,729,459
2023-07-24	15.770	15.890	15.420	15.510	15.115	1,772,080
2023-07-21	15.520	15.870	15.520	15.790	15.388	2,124,224
2023-07-20	15.800	15.860	15.550	15.570	15.174	1,617,430
2023-07-19	15.720	15.900	15.650	15.710	15.310	1,946,962
2023-07-18	15.440	15.940	15.440	15.800	15.398	3,428,379
2023-07-17	15.340	15.630	15.210	15.480	15.086	1,575,130
2023-07-14	15.400	15.600	15.330	15.390	14.998	1,562,224
2023-07-13	15.710	15.710	15.420	15.440	15.047	1,553,322
2023-07-12	15.520	15.770	15.380	15.450	15.057	2,420,224
2023-07-11	15.770	15.990	15.460	15.600	15.203	3,234,223
2023-07-10	15.580	16.170	15.550	15.600	15.203	3,647,893
2023-07-07	15.220	16.050	15.090	15.630	15.232	4,900,612
2023-07-06	14.920	15.790	14.920	15.400	15.008	3,992,838
2023-07-05	15.180	15.230	14.920	14.960	14.579	1,232,000
2023-07-04	15.340	15.410	15.140	15.230	14.842	1,277,096
2023-07-03	15.260	15.420	15.210	15.280	14.891	1,207,592
2023-06-30	15.300	15.350	15.070	15.260	14.872	1,304,938
2023-06-29	15.040	15.430	14.900	15.180	14.794	1,855,390
2023-06-28	14.950	15.110	14.730	15.040	14.657	1,089,309
2023-06-27	14.740	15.050	14.700	15.020	14.638	1,198,600
2023-06-26	14.680	14.850	14.590	14.760	14.384	955,000
2023-06-21	15.000	15.110	14.830	14.840	14.462	1,043,771
2023-06-20	15.330	15.330	15.030	15.030	14.647	1,448,100
2023-06-19	15.260	15.570	15.220	15.340	14.950	1,674,800
2023-06-16	15.160	15.540	15.160	15.320	14.930	1,734,894
2023-06-15	15.330	15.370	15.060	15.240	14.852	2,905,555
2023-06-14	15.280	15.960	15.240	15.460	15.067	3,684,538
2023-06-13	15.380	15.550	15.210	15.350	14.959	2,512,044
2023-06-12	15.340	15.490	15.230	15.460	15.067	2,310,684
2023-06-09	15.500	15.590	15.260	15.480	15.086	4,071,638
2023-06-08	14.720	16.100	14.670	15.830	15.427	7,013,152
2023-06-07	14.590	14.840	14.530	14.750	14.375	990,940
2023-06-06	14.800	14.910	14.540	14.590	14.219	1,477,215
2023-06-05	15.070	15.090	14.780	14.850	14.472	1,556,846
2023-06-02	14.800	15.080	14.750	15.070	14.686	1,578,435
2023-06-01	14.730	15.140	14.730	15.070	14.686	1,124,337
2023-05-31	14.960	15.090	14.800	14.840	14.462	1,026,407
2023-05-30	14.980	15.090	14.730	15.050	14.667	1,321,152
2023-05-29	15.310	15.330	14.830	14.980	14.599	1,208,600
2023-05-26	15.390	15.500	15.090	15.210	14.823	1,711,600
2023-05-25	15.770	15.770	15.250	15.410	15.018	1,986,666
2023-05-24	15.800	15.830	15.600	15.690	15.291	1,108,294
2023-05-23	16.060	16.170	15.780	15.800	15.398	1,228,600
2023-05-22	15.750	16.030	15.680	15.960	15.554	1,649,538
2023-05-19	15.600	15.800	15.430	15.790	15.388	1,656,618
2023-05-18	15.870	16.060	15.600	15.660	15.261	1,800,838
2023-05-17	15.870	16.050	15.780	15.930	15.525	1,430,207
2023-05-16	15.710	16.000	15.650	15.810	15.408	1,952,067
2023-05-15	15.580	15.710	15.340	15.710	15.310	1,537,202
2023-05-12	15.660	15.900	15.570	15.660	15.261	1,046,911
2023-05-11	16.000	16.000	15.690	15.780	15.378	1,393,042
2023-05-10	15.850	15.890	15.510	15.660	15.261	1,422,576
2023-05-09	15.570	15.890	15.320	15.850	15.447	2,266,874
2023-05-08	15.860	15.970	15.510	15.570	15.174	2,190,183

← NewerPage 14 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.