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
2023-02-06	17.710	17.980	17.460	17.820	17.366	5,171,798
2023-02-03	17.780	17.920	17.550	17.690	17.240	4,522,900
2023-02-02	17.550	17.880	17.460	17.860	17.405	6,919,858
2023-02-01	17.400	17.620	17.300	17.550	17.103	6,313,205
2023-01-31	17.210	17.950	17.150	17.600	17.152	7,773,907
2023-01-30	17.090	17.460	17.050	17.210	16.772	4,967,282
2023-01-20	16.820	16.960	16.810	16.890	16.460	2,271,680
2023-01-19	16.850	16.870	16.760	16.820	16.392	1,784,728
2023-01-18	16.900	16.950	16.720	16.840	16.411	1,879,296
2023-01-17	17.030	17.140	16.830	16.850	16.421	3,067,559
2023-01-16	16.980	17.230	16.920	17.170	16.733	4,597,900
2023-01-13	16.870	17.280	16.780	16.980	16.548	4,001,183
2023-01-12	16.910	17.030	16.710	16.860	16.431	2,886,459
2023-01-11	16.990	17.130	16.820	16.930	16.499	3,841,629
2023-01-10	17.240	17.300	16.980	17.060	16.626	5,898,363
2023-01-09	16.750	17.850	16.750	17.440	16.996	9,160,351
2023-01-06	17.150	17.150	16.660	16.830	16.402	6,069,375
2023-01-05	17.420	17.420	16.940	17.230	16.791	5,203,672
2023-01-04	17.180	17.380	17.040	17.340	16.899	4,330,832
2023-01-03	17.090	17.250	16.780	17.100	16.665	4,112,313
2022-12-30	16.950	17.290	16.660	17.200	16.762	4,675,504
2022-12-29	17.390	17.410	16.880	16.960	16.528	4,692,259
2022-12-28	17.900	17.980	17.320	17.370	16.928	6,244,890
2022-12-27	17.690	18.300	17.320	18.180	17.717	8,457,660
2022-12-26	18.000	18.210	17.620	17.890	17.435	5,347,125
2022-12-23	17.640	18.470	17.460	17.800	17.347	7,146,977
2022-12-22	17.800	18.440	17.560	17.900	17.444	7,708,013
2022-12-21	17.300	18.100	17.220	17.670	17.220	7,966,775
2022-12-20	17.850	17.950	17.200	17.340	16.899	4,428,511
2022-12-19	18.450	18.490	17.630	17.810	17.357	5,022,323
2022-12-16	18.400	18.690	18.100	18.290	17.825	5,256,960
2022-12-15	18.800	18.850	18.380	18.660	18.185	6,024,414
2022-12-14	19.050	19.090	18.500	18.790	18.312	10,387,360
2022-12-13	16.970	19.400	16.910	19.180	18.692	19,782,189
2022-12-12	17.180	17.350	16.760	16.820	16.392	5,152,668
2022-12-09	17.320	17.490	17.000	17.450	17.006	5,407,853
2022-12-08	18.400	18.450	17.220	17.570	17.123	11,675,970
2022-12-07	17.670	19.030	17.670	18.620	18.146	13,402,300
2022-12-06	18.330	18.690	17.650	17.770	17.318	8,652,866
2022-12-05	18.300	18.480	18.010	18.480	18.010	6,481,797
2022-12-02	17.850	18.690	17.720	18.390	17.922	8,235,613
2022-12-01	18.040	18.240	17.700	18.000	17.542	6,184,937
2022-11-30	18.260	18.650	17.850	18.010	17.552	6,520,159
2022-11-29	17.800	18.490	17.800	18.250	17.786	6,141,501
2022-11-28	18.110	18.370	17.730	17.960	17.503	5,597,373
2022-11-25	17.500	18.590	17.350	18.500	18.029	8,982,184
2022-11-24	17.220	17.920	17.200	17.350	16.908	2,889,239
2022-11-23	17.370	17.610	16.920	17.300	16.860	4,289,583
2022-11-22	18.100	18.450	17.420	17.540	17.094	5,704,791
2022-11-21	18.010	18.480	17.770	18.200	17.737	5,530,183
2022-11-18	18.860	19.440	18.130	18.170	17.708	10,829,910
2022-11-17	17.840	19.180	17.510	18.960	18.477	15,341,070
2022-11-16	17.630	18.030	17.530	17.830	17.376	4,982,107
2022-11-15	18.010	18.480	17.640	17.990	17.532	11,346,730
2022-11-14	17.350	18.490	17.290	17.990	17.532	13,916,470
2022-11-11	16.800	17.670	16.620	17.190	16.753	10,046,870
2022-11-10	16.660	17.050	16.440	16.800	16.372	7,121,285
2022-11-09	17.040	17.500	16.600	16.630	16.207	8,053,630
2022-11-08	16.860	18.050	16.830	17.120	16.684	12,020,180
2022-11-07	16.580	16.880	16.410	16.640	16.217	5,884,989

← NewerPage 16 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.