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
2022-08-05	16.900	17.150	16.780	17.100	16.665	2,228,600
2022-08-04	16.700	17.080	16.630	16.960	16.528	2,479,503
2022-08-03	16.950	17.370	16.610	16.670	16.246	3,439,612
2022-08-02	17.600	17.680	16.730	17.020	16.587	4,639,362
2022-08-01	18.140	18.250	17.620	17.840	17.386	4,831,929
2022-07-29	18.100	18.770	17.920	18.290	17.825	6,540,911
2022-07-28	18.150	18.600	18.050	18.100	17.639	4,176,825
2022-07-27	17.880	18.110	17.800	18.030	17.571	2,464,897
2022-07-26	17.920	18.060	17.770	18.020	17.561	2,654,346
2022-07-25	18.110	18.190	17.740	17.800	17.347	3,288,446
2022-07-22	18.400	18.610	18.000	18.160	17.698	5,332,951
2022-07-21	18.820	19.210	18.510	18.550	18.078	6,046,431
2022-07-20	19.170	19.260	18.820	18.950	18.468	5,648,910
2022-07-19	18.990	19.510	18.680	19.360	18.867	7,378,948
2022-07-18	19.120	19.200	18.640	19.060	18.575	5,462,188
2022-07-15	19.210	19.500	18.840	19.010	18.526	5,136,028
2022-07-14	18.820	19.750	18.620	19.490	18.994	7,501,891
2022-07-13	18.520	19.270	18.430	19.020	18.536	6,421,397
2022-07-12	19.700	20.350	18.780	18.880	18.399	10,198,490
2022-07-11	18.880	20.380	18.880	19.550	19.052	13,747,170
2022-07-08	18.580	19.080	18.270	18.650	18.175	5,721,793
2022-07-07	18.420	19.300	18.180	18.850	18.175	7,573,930
2022-07-06	18.850	19.150	18.270	18.340	17.684	5,952,006
2022-07-05	19.300	19.450	18.710	19.070	18.387	9,327,060
2022-07-04	18.270	19.850	18.270	19.550	18.850	14,097,880
2022-07-01	18.180	18.660	17.910	18.150	17.500	6,104,839
2022-06-30	17.760	18.290	17.750	18.010	17.365	4,519,280
2022-06-29	18.800	18.970	17.800	17.850	17.211	8,414,224
2022-06-28	18.990	19.640	18.720	19.000	18.320	8,848,612
2022-06-27	19.260	19.460	19.000	19.180	18.494	6,364,459
2022-06-24	19.110	19.300	18.830	19.050	18.368	7,723,436
2022-06-23	19.580	19.760	18.960	19.320	18.629	6,898,930
2022-06-22	19.150	19.820	18.800	19.580	18.879	9,972,433
2022-06-21	19.610	20.000	18.970	19.310	18.619	8,003,048
2022-06-20	19.360	19.860	19.250	19.610	18.908	10,602,510
2022-06-17	19.400	19.650	19.020	19.330	18.638	11,297,090
2022-06-16	18.580	21.110	18.580	19.750	19.043	17,561,990
2022-06-15	18.300	18.850	18.200	18.360	17.703	8,669,980
2022-06-14	17.730	18.990	17.700	18.430	17.770	12,317,830
2022-06-13	17.550	18.390	17.500	17.910	17.269	7,255,735
2022-06-10	18.000	18.010	17.500	17.750	17.115	6,002,425
2022-06-09	17.750	18.210	17.270	18.150	17.500	7,499,996
2022-06-08	18.030	18.500	17.750	17.900	17.259	4,808,697
2022-06-07	18.450	18.910	17.860	18.230	17.578	6,619,429
2022-06-06	18.250	18.570	17.850	18.360	17.703	5,170,921
2022-06-02	17.900	18.090	17.310	18.020	17.375	5,917,254
2022-06-01	18.200	18.320	17.680	17.900	17.259	6,354,018
2022-05-31	17.940	18.790	17.890	18.320	17.664	7,483,535
2022-05-30	18.210	18.660	18.010	18.270	17.616	5,912,988
2022-05-27	18.410	18.600	17.890	18.210	17.558	6,923,085
2022-05-26	18.750	19.000	18.260	18.470	17.809	8,752,923
2022-05-25	17.910	19.500	17.700	19.110	18.426	13,122,870
2022-05-24	18.010	19.150	17.150	18.220	17.568	13,486,660
2022-05-23	17.150	18.350	17.090	17.800	17.163	10,211,920
2022-05-20	16.950	17.260	16.810	17.080	16.469	4,357,750
2022-05-19	16.890	17.120	16.690	16.940	16.334	4,389,924
2022-05-18	17.100	17.570	16.920	17.170	16.555	4,390,772
2022-05-17	17.500	17.530	16.940	17.190	16.575	6,754,836
2022-05-16	16.800	17.860	16.720	17.620	16.989	10,334,080
2022-05-13	16.960	17.000	16.360	16.540	15.948	4,394,990

← NewerPage 18 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.