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
2023-05-05	16.010	16.140	15.700	15.860	15.456	2,180,874
2023-05-04	16.100	16.300	16.000	16.100	15.690	1,704,502
2023-04-28	15.780	16.380	15.780	16.210	15.797	2,121,385
2023-04-27	16.380	16.400	15.900	15.910	15.505	2,128,800
2023-04-26	16.000	16.400	15.680	16.180	15.768	3,621,405
2023-04-25	16.580	17.080	16.460	17.020	16.587	3,542,382
2023-04-24	16.500	16.730	16.240	16.690	16.265	2,287,011
2023-04-21	16.820	17.050	16.410	16.430	16.012	3,072,897
2023-04-20	17.080	17.140	16.750	16.860	16.431	3,057,026
2023-04-19	17.050	17.360	17.000	17.120	16.684	3,001,498
2023-04-18	17.260	17.280	16.910	17.090	16.655	2,707,250
2023-04-17	17.210	17.340	17.130	17.280	16.840	2,762,870
2023-04-14	17.410	17.490	17.170	17.270	16.830	2,898,436
2023-04-13	17.700	17.780	17.340	17.370	16.928	4,149,678
2023-04-12	17.740	17.870	17.560	17.780	17.327	4,009,269
2023-04-11	18.200	18.250	17.700	17.830	17.376	5,926,147
2023-04-10	18.560	18.940	18.260	18.410	17.941	6,791,072
2023-04-07	19.360	19.400	15.870	18.250	17.786	11,796,250
2023-04-06	18.750	20.370	18.510	19.810	19.306	14,703,110
2023-04-04	19.280	19.910	19.280	19.470	18.974	10,987,970
2023-04-03	19.080	19.740	18.940	19.520	19.023	12,138,370
2023-03-31	18.780	20.350	18.760	19.200	18.711	14,574,780
2023-03-30	18.100	19.280	18.050	18.820	18.341	10,897,100
2023-03-29	18.230	18.300	17.910	18.150	17.688	4,976,730
2023-03-28	18.120	18.690	18.100	18.310	17.844	8,136,675
2023-03-27	17.910	18.370	17.720	18.320	17.854	8,118,213
2023-03-24	17.730	17.970	17.600	17.910	17.454	5,146,153
2023-03-23	17.700	17.870	17.570	17.660	17.211	3,411,806
2023-03-22	17.730	17.950	17.530	17.790	17.337	4,463,963
2023-03-21	17.640	17.810	17.450	17.810	17.357	3,961,846
2023-03-20	17.900	17.950	17.500	17.580	17.133	6,059,633
2023-03-17	18.500	18.530	18.000	18.060	17.600	8,873,430
2023-03-16	17.800	18.370	17.760	18.360	17.893	10,825,240
2023-03-15	17.880	18.300	17.800	18.010	17.552	6,253,758
2023-03-14	17.490	18.460	17.370	18.000	17.542	10,377,550
2023-03-13	17.350	17.630	17.180	17.500	17.055	4,869,000
2023-03-10	17.950	18.050	17.480	17.540	17.094	7,705,400
2023-03-09	17.840	18.110	17.620	17.740	17.289	5,997,324
2023-03-08	17.640	17.850	17.320	17.850	17.396	6,446,965
2023-03-07	17.800	18.130	17.510	17.750	17.298	10,110,500
2023-03-06	17.050	18.270	16.910	17.700	17.250	11,080,640
2023-03-03	17.250	17.350	16.990	17.080	16.645	3,874,238
2023-03-02	17.330	17.390	16.980	17.160	16.723	5,029,095
2023-03-01	17.580	17.680	17.280	17.420	16.977	5,188,890
2023-02-28	17.410	17.660	17.300	17.580	17.133	6,269,927
2023-02-27	18.390	18.800	17.690	17.730	17.279	8,832,320
2023-02-24	17.840	18.020	17.610	17.730	17.279	5,608,118
2023-02-23	17.600	17.900	17.540	17.670	17.220	7,743,709
2023-02-22	17.290	17.770	17.280	17.570	17.123	6,596,317
2023-02-21	17.150	17.600	17.080	17.420	16.977	6,548,462
2023-02-20	17.300	17.680	17.030	17.230	16.791	5,766,045
2023-02-17	16.770	17.480	16.770	16.950	16.519	5,563,969
2023-02-16	17.360	17.550	16.600	16.800	16.372	8,579,053
2023-02-15	17.310	17.310	17.060	17.210	16.772	3,111,815
2023-02-14	17.440	17.500	17.260	17.340	16.899	3,048,000
2023-02-13	17.500	17.630	17.000	17.310	16.869	5,659,108
2023-02-10	17.460	17.780	17.410	17.510	17.064	5,009,600
2023-02-09	17.300	17.500	17.200	17.440	16.996	3,257,083
2023-02-08	17.580	17.700	17.330	17.350	16.908	3,645,269
2023-02-07	17.820	17.900	17.570	17.680	17.230	3,642,561

← NewerPage 15 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.