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
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

← NewerPage 2 of 2 · 120 trading days

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.