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
2022-05-12	17.280	17.530	16.410	16.760	16.160	6,654,838
2022-05-11	17.090	17.430	16.920	17.280	16.662	6,748,217
2022-05-10	16.780	17.100	16.480	17.090	16.478	4,476,723
2022-05-09	16.700	17.260	16.560	17.030	16.420	4,345,629
2022-05-06	16.300	17.010	16.260	16.750	16.151	4,843,816
2022-05-05	17.060	17.350	16.380	16.970	16.363	6,160,986
2022-04-29	16.040	16.770	16.030	16.460	15.871	6,173,873
2022-04-28	16.200	16.610	15.740	15.830	15.263	5,737,643
2022-04-27	16.020	16.670	15.310	16.620	16.025	8,100,043
2022-04-26	17.930	18.300	16.500	16.640	16.044	7,786,405
2022-04-25	19.360	20.250	18.010	18.050	17.404	8,106,740
2022-04-22	21.090	21.540	19.630	19.770	19.062	9,316,622
2022-04-21	21.900	22.420	20.800	21.060	20.306	10,982,210
2022-04-20	22.640	22.960	21.700	21.880	21.097	15,518,220
2022-04-19	22.060	24.500	21.330	22.290	21.492	20,704,420
2022-04-18	19.890	22.280	19.790	21.900	21.116	16,008,970
2022-04-15	19.690	20.400	19.120	19.190	18.503	7,036,540
2022-04-14	18.510	19.640	17.800	19.590	18.889	7,321,721
2022-04-13	19.100	20.320	18.900	19.260	18.571	8,807,104
2022-04-12	18.720	20.200	18.720	19.240	18.551	6,850,788
2022-04-11	18.360	20.750	18.310	19.650	18.947	11,278,570
2022-04-08	21.360	21.500	18.910	19.070	18.387	13,076,320
2022-04-07	21.950	22.990	21.250	21.850	21.068	13,519,940
2022-04-06	20.700	24.180	20.600	22.410	21.608	16,711,609
2022-04-01	21.050	21.780	20.280	20.320	19.593	9,521,879
2022-03-31	20.490	21.680	20.380	21.300	20.538	11,787,970
2022-03-30	20.260	20.600	19.900	20.520	19.786	6,626,193
2022-03-29	19.780	21.400	19.620	20.700	19.959	10,910,120
2022-03-28	20.570	20.940	19.650	19.880	19.168	5,206,186
2022-03-25	19.700	20.850	19.650	20.380	19.651	7,361,849
2022-03-24	19.580	20.500	19.420	19.960	19.246	5,597,755
2022-03-23	19.620	20.300	19.580	19.780	19.072	2,925,121
2022-03-22	19.860	20.360	19.670	20.060	19.342	5,181,321
2022-03-21	18.880	20.490	18.840	20.040	19.323	6,531,800
2022-03-18	18.330	18.990	18.260	18.860	18.185	3,210,200
2022-03-17	18.190	18.970	18.020	18.490	17.828	3,739,144
2022-03-16	17.910	18.120	17.100	18.020	17.375	3,423,475
2022-03-15	18.600	19.150	17.620	17.680	17.047	3,969,027
2022-03-14	19.400	19.880	18.690	18.700	18.031	4,605,641
2022-03-11	18.570	20.000	17.780	19.810	19.101	6,954,251
2022-03-10	19.700	19.750	18.650	18.970	18.291	4,848,333
2022-03-09	19.980	20.380	18.500	19.260	18.571	3,742,296
2022-03-08	20.680	20.990	19.820	19.930	19.217	3,437,473
2022-03-07	21.200	21.560	20.800	21.090	20.335	3,527,531
2022-03-04	21.000	21.720	20.920	21.190	20.432	4,726,562
2022-03-03	21.790	21.790	20.970	21.100	20.345	4,271,577
2022-03-02	21.490	21.790	20.960	21.590	20.817	8,004,160
2022-03-01	20.050	21.860	20.000	21.480	20.711	10,282,090
2022-02-28	19.780	19.960	19.200	19.930	19.217	3,299,401
2022-02-25	20.390	20.450	19.650	19.780	19.072	3,164,435
2022-02-24	20.450	21.080	19.410	19.730	19.024	6,368,412
2022-02-23	21.110	21.950	20.630	20.760	20.017	6,459,610
2022-02-22	21.030	21.250	20.350	20.480	19.747	3,520,568
2022-02-21	20.470	21.150	20.380	21.120	20.364	4,226,290
2022-02-18	20.300	21.140	20.250	20.710	19.969	5,441,862
2022-02-17	20.320	20.690	20.250	20.600	19.863	3,058,989
2022-02-16	20.150	20.600	20.010	20.590	19.853	3,042,846
2022-02-15	20.420	20.460	19.880	20.200	19.477	2,889,063
2022-02-14	20.330	20.820	20.090	20.300	19.573	3,252,759
2022-02-11	21.090	21.660	20.400	20.560	19.824	5,214,568

← NewerPage 19 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.