Ningxia Xiaoming Agriculture & Animal Husbandry Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 14.270 | 14.590 | 14.020 | 14.500 | 14.500 | 4,294,381 |
| 2026-07-22 | 13.970 | 14.330 | 13.860 | 14.190 | 14.190 | 4,194,922 |
| 2026-07-21 | 14.130 | 14.410 | 13.410 | 14.030 | 14.030 | 6,846,234 |
| 2026-07-20 | 14.500 | 14.780 | 14.020 | 14.180 | 14.180 | 5,179,354 |
| 2026-07-17 | 15.050 | 15.400 | 14.420 | 14.550 | 14.550 | 5,386,895 |
| 2026-07-16 | 15.120 | 15.860 | 14.930 | 15.260 | 15.260 | 6,369,405 |
| 2026-07-15 | 14.980 | 15.450 | 14.910 | 15.120 | 15.120 | 4,238,600 |
| 2026-07-14 | 15.250 | 15.350 | 14.710 | 15.140 | 15.140 | 4,129,400 |
| 2026-07-13 | 15.580 | 15.830 | 15.210 | 15.250 | 15.250 | 5,102,500 |
| 2026-07-10 | 15.100 | 16.110 | 14.810 | 15.830 | 15.830 | 7,239,825 |
| 2026-07-09 | 15.220 | 15.440 | 14.850 | 15.100 | 15.100 | 5,140,400 |
| 2026-07-08 | 15.660 | 16.070 | 15.320 | 15.390 | 15.390 | 5,070,333 |
| 2026-07-07 | 16.100 | 16.380 | 15.820 | 15.890 | 15.890 | 6,532,999 |
| 2026-07-06 | 16.200 | 16.400 | 15.780 | 16.260 | 16.260 | 8,875,980 |
| 2026-07-03 | 16.000 | 16.180 | 15.660 | 15.940 | 15.940 | 6,436,404 |
| 2026-07-02 | 15.850 | 16.320 | 15.700 | 16.010 | 16.010 | 10,102,247 |
| 2026-07-01 | 14.970 | 16.660 | 14.610 | 15.960 | 15.960 | 15,302,609 |
| 2026-06-30 | 14.300 | 14.420 | 13.950 | 14.380 | 14.380 | 6,353,088 |
| 2026-06-29 | 13.830 | 15.100 | 13.520 | 14.490 | 14.490 | 9,835,298 |
| 2026-06-26 | 14.090 | 14.740 | 13.720 | 14.130 | 14.130 | 10,109,897 |
| 2026-06-25 | 14.840 | 14.910 | 13.970 | 14.010 | 14.010 | 9,291,647 |
| 2026-06-24 | 15.340 | 15.400 | 14.600 | 14.840 | 14.840 | 7,468,600 |
| 2026-06-23 | 15.560 | 16.160 | 15.320 | 15.500 | 15.500 | 7,637,780 |
| 2026-06-22 | 16.040 | 16.250 | 15.410 | 15.790 | 15.790 | 8,636,446 |
| 2026-06-18 | 17.570 | 17.670 | 16.260 | 16.500 | 16.500 | 12,132,930 |
| 2026-06-17 | 18.550 | 18.940 | 17.670 | 17.720 | 17.720 | 9,597,497 |
| 2026-06-16 | 18.050 | 18.700 | 17.680 | 18.590 | 18.590 | 10,247,710 |
| 2026-06-15 | 18.710 | 18.970 | 18.040 | 18.190 | 18.190 | 11,900,860 |
| 2026-06-12 | 18.390 | 19.190 | 18.100 | 18.810 | 18.810 | 12,181,980 |
| 2026-06-11 | 17.080 | 19.460 | 16.810 | 18.580 | 18.580 | 18,823,187 |
| 2026-06-10 | 17.260 | 18.180 | 16.720 | 17.300 | 17.300 | 14,496,010 |
| 2026-06-09 | 18.290 | 18.450 | 16.930 | 17.320 | 17.320 | 15,009,251 |
| 2026-06-08 | 18.870 | 20.260 | 17.940 | 18.250 | 18.250 | 19,655,096 |
| 2026-06-05 | 18.500 | 18.930 | 17.470 | 17.750 | 17.750 | 17,470,227 |
| 2026-06-04 | 19.690 | 20.430 | 18.800 | 19.070 | 19.070 | 19,199,010 |
| 2026-06-03 | 20.000 | 20.060 | 18.820 | 19.290 | 19.290 | 17,019,077 |
| 2026-06-02 | 20.360 | 21.000 | 19.920 | 20.520 | 20.520 | 17,173,792 |
| 2026-06-01 | 19.030 | 21.400 | 18.410 | 21.020 | 21.020 | 25,325,201 |
| 2026-05-29 | 16.940 | 18.360 | 16.900 | 17.840 | 17.840 | 12,746,930 |
| 2026-05-28 | 17.440 | 18.090 | 16.710 | 16.930 | 16.930 | 10,056,110 |
| 2026-05-27 | 16.960 | 18.000 | 16.830 | 17.490 | 17.490 | 12,157,110 |
| 2026-05-26 | 16.320 | 17.160 | 16.320 | 16.540 | 16.540 | 6,583,318 |
| 2026-05-25 | 16.730 | 17.120 | 16.410 | 16.530 | 16.280 | 4,187,096 |
| 2026-05-22 | 16.500 | 16.680 | 16.220 | 16.520 | 16.270 | 3,041,398 |
| 2026-05-21 | 16.800 | 17.340 | 16.270 | 16.380 | 16.132 | 5,261,300 |
| 2026-05-20 | 17.050 | 17.110 | 16.680 | 16.860 | 16.605 | 3,219,178 |
| 2026-05-19 | 16.910 | 17.300 | 16.750 | 17.000 | 16.743 | 3,831,907 |
| 2026-05-18 | 17.000 | 17.130 | 16.630 | 16.780 | 16.526 | 4,696,400 |
| 2026-05-15 | 17.330 | 17.550 | 16.960 | 17.130 | 16.871 | 5,444,898 |
| 2026-05-14 | 17.570 | 17.850 | 17.230 | 17.360 | 17.097 | 6,925,689 |
| 2026-05-13 | 17.870 | 18.220 | 17.430 | 17.570 | 17.304 | 5,648,300 |
| 2026-05-12 | 17.620 | 18.290 | 17.420 | 17.980 | 17.708 | 10,000,970 |
| 2026-05-11 | 17.170 | 17.630 | 17.040 | 17.440 | 17.176 | 6,549,008 |
| 2026-05-08 | 16.680 | 17.110 | 16.580 | 17.040 | 16.782 | 4,688,992 |
| 2026-05-07 | 16.840 | 16.930 | 16.570 | 16.680 | 16.428 | 3,319,431 |
| 2026-05-06 | 16.790 | 16.940 | 16.630 | 16.850 | 16.595 | 3,322,597 |
| 2026-04-30 | 16.500 | 16.770 | 16.450 | 16.610 | 16.359 | 3,187,578 |
| 2026-04-29 | 16.500 | 16.970 | 16.420 | 16.600 | 16.349 | 4,500,278 |
| 2026-04-28 | 16.320 | 16.660 | 16.180 | 16.570 | 16.319 | 5,014,286 |
| 2026-04-27 | 16.010 | 16.370 | 15.660 | 16.350 | 16.103 | 4,904,902 |
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.