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
2022-11-07	16.580	16.880	16.410	16.640	16.217	5,884,989
2022-11-04	16.170	16.390	16.060	16.370	15.953	4,804,314
2022-11-03	15.900	16.410	15.900	16.260	15.846	3,812,700
2022-11-02	16.080	16.250	15.860	16.160	15.749	5,274,731
2022-11-01	15.370	16.660	15.270	16.070	15.661	6,952,677
2022-10-31	14.980	15.550	14.970	15.360	14.969	4,152,118
2022-10-28	16.100	16.100	14.910	15.020	14.638	7,034,345
2022-10-27	15.910	16.300	15.710	16.260	15.846	5,900,743
2022-10-26	15.910	16.220	15.700	15.890	15.486	5,266,387
2022-10-25	16.330	16.680	15.660	15.940	15.534	5,042,600
2022-10-24	17.000	17.260	16.390	16.430	16.012	5,444,803
2022-10-21	16.880	17.390	16.800	17.000	16.567	5,121,995
2022-10-20	17.000	17.300	16.710	16.900	16.470	7,206,765
2022-10-19	17.960	18.680	17.220	17.300	16.860	10,643,850
2022-10-18	18.000	18.630	17.700	17.900	17.444	10,409,780
2022-10-17	17.580	18.080	17.300	18.000	17.542	8,292,042
2022-10-14	17.620	18.000	17.580	17.730	17.279	8,451,803
2022-10-13	17.240	18.530	16.900	18.000	17.542	12,310,680
2022-10-12	17.340	18.200	16.880	17.560	17.113	13,043,070
2022-10-11	16.700	17.550	16.530	17.200	16.762	9,823,531
2022-10-10	15.500	17.300	15.500	17.230	16.791	13,078,230
2022-09-30	14.700	14.890	14.500	14.500	14.131	1,464,581
2022-09-29	15.030	15.250	14.560	14.710	14.336	1,867,900
2022-09-28	15.200	15.580	14.910	14.930	14.550	2,330,755
2022-09-27	14.790	15.240	14.700	15.200	14.813	2,198,682
2022-09-26	15.090	15.130	14.680	14.720	14.345	1,715,058
2022-09-23	15.870	15.870	15.150	15.150	14.764	2,494,714
2022-09-22	15.900	16.100	15.810	15.870	15.466	1,390,298
2022-09-21	15.980	16.030	15.700	16.000	15.593	1,637,783
2022-09-20	16.060	16.280	15.970	16.140	15.729	1,648,856
2022-09-19	16.200	16.590	15.800	16.050	15.642	2,467,891
2022-09-16	16.420	16.740	16.180	16.300	15.885	2,167,700
2022-09-15	17.060	17.120	16.240	16.420	16.002	4,175,621
2022-09-14	17.290	17.550	17.030	17.050	16.616	3,262,600
2022-09-13	16.980	17.730	16.980	17.550	17.103	4,844,175
2022-09-09	17.130	17.240	16.750	17.040	16.606	2,512,206
2022-09-08	17.400	17.790	17.150	17.160	16.723	3,940,197
2022-09-07	17.900	17.980	17.300	17.570	17.123	5,068,807
2022-09-06	17.900	18.150	17.770	17.940	17.483	3,177,007
2022-09-05	18.150	18.280	17.600	18.030	17.571	4,421,891
2022-09-02	17.590	18.050	17.580	17.980	17.522	4,301,914
2022-09-01	17.540	18.070	17.490	17.800	17.347	4,122,198
2022-08-31	18.000	18.350	17.430	17.630	17.181	5,449,530
2022-08-30	18.060	18.270	17.650	18.000	17.542	5,193,343
2022-08-29	17.830	18.350	17.550	17.970	17.513	4,798,525
2022-08-26	17.940	18.060	17.500	17.790	17.337	4,721,915
2022-08-25	17.700	18.370	17.660	18.040	17.581	6,814,172
2022-08-24	18.000	18.260	17.640	17.670	17.220	5,603,113
2022-08-23	17.550	18.100	17.300	17.930	17.474	6,219,979
2022-08-22	17.500	18.160	17.420	17.740	17.289	6,145,749
2022-08-19	17.070	17.960	17.050	17.490	17.045	8,135,915
2022-08-18	17.370	17.380	17.000	17.070	16.636	2,962,924
2022-08-17	17.560	17.690	17.300	17.370	16.928	3,489,869
2022-08-16	17.200	17.600	17.150	17.560	17.113	4,513,599
2022-08-15	17.380	17.480	17.010	17.200	16.762	2,473,273
2022-08-12	17.490	17.570	17.290	17.380	16.938	2,598,321
2022-08-11	17.260	17.640	17.080	17.480	17.035	4,501,806
2022-08-10	17.080	17.440	16.920	17.080	16.645	2,153,170
2022-08-09	17.310	17.340	16.850	17.040	16.606	3,187,772
2022-08-08	17.170	17.680	17.000	17.390	16.947	3,484,747

← NewerPage 17 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.