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
2022-02-10	21.160	22.040	20.900	21.540	20.769	7,549,093
2022-02-09	20.190	21.450	20.060	21.380	20.615	6,946,200
2022-02-08	19.960	20.480	19.810	20.260	19.535	3,312,680
2022-02-07	20.580	20.580	19.430	20.060	19.342	3,662,829
2022-01-28	19.750	20.130	19.360	19.900	19.188	4,372,103
2022-01-27	19.950	20.600	19.190	19.280	18.590	4,026,930
2022-01-26	20.140	20.490	19.800	20.130	19.410	3,309,518
2022-01-25	20.420	21.190	20.020	20.180	19.458	3,622,424
2022-01-24	20.600	21.120	20.260	20.990	20.239	3,753,442
2022-01-21	23.190	23.200	20.880	20.890	20.142	8,773,644
2022-01-20	22.980	24.500	22.980	23.470	22.630	8,311,559
2022-01-19	22.660	23.420	22.410	23.190	22.360	5,905,550
2022-01-18	23.750	23.790	22.740	22.790	21.974	7,725,184
2022-01-17	24.880	24.940	22.550	23.980	23.122	10,357,310
2022-01-14	24.710	26.500	24.710	25.390	24.481	10,998,720
2022-01-13	25.550	27.160	25.080	25.080	24.182	11,746,800
2022-01-12	25.800	25.900	24.800	25.550	24.636	8,194,293
2022-01-11	26.300	26.490	25.480	25.590	24.674	9,046,517
2022-01-10	24.020	27.200	23.850	26.740	25.783	14,793,430
2022-01-07	25.600	25.980	24.120	24.160	23.295	9,034,773
2022-01-06	26.110	26.320	25.190	25.710	24.790	9,017,656
2022-01-05	27.870	28.400	26.510	26.740	25.783	13,646,230
2022-01-04	26.390	28.660	26.160	28.550	27.528	18,871,330
2021-12-31	25.150	27.680	25.010	26.660	25.706	14,012,750
2021-12-30	24.900	26.350	24.850	25.490	24.578	8,359,292
2021-12-29	26.000	27.000	25.080	25.360	24.452	8,090,397
2021-12-28	25.940	26.210	25.080	26.100	25.166	8,554,932
2021-12-27	26.360	27.100	25.560	26.440	25.494	9,276,832
2021-12-24	25.650	27.280	25.320	26.030	25.098	13,052,020
2021-12-23	24.500	28.700	24.500	26.500	25.552	17,498,131
2021-12-22	23.330	25.400	23.200	24.890	23.999	12,422,270
2021-12-21	23.260	23.480	22.200	23.410	22.572	6,561,677
2021-12-20	22.970	24.050	22.710	23.070	22.244	7,193,923
2021-12-17	23.200	24.180	22.880	23.390	22.553	7,346,867
2021-12-16	23.280	23.780	22.840	23.200	22.370	4,174,540
2021-12-15	23.800	24.020	23.270	23.440	22.601	4,388,601
2021-12-14	23.500	24.190	23.050	23.810	22.958	5,819,773
2021-12-13	22.880	23.460	22.800	23.370	22.534	5,076,016
2021-12-10	22.590	24.200	22.450	23.250	22.418	6,677,891
2021-12-09	22.850	23.480	22.780	22.870	22.051	6,135,695
2021-12-08	22.320	23.270	22.180	22.850	22.032	5,025,688
2021-12-07	22.330	22.540	22.040	22.540	21.733	4,712,479
2021-12-06	23.370	23.370	22.010	22.220	21.425	7,054,735
2021-12-03	24.420	24.420	23.010	23.140	22.312	10,163,320
2021-12-02	24.800	26.080	24.730	24.950	24.057	9,899,553
2021-12-01	25.200	25.680	24.620	24.940	24.047	5,249,188
2021-11-30	25.410	25.680	24.420	25.170	24.269	7,978,313
2021-11-29	23.990	26.030	23.910	25.600	24.684	8,418,633
2021-11-26	25.300	25.650	24.580	24.580	23.700	7,049,614
2021-11-25	26.400	26.640	25.400	25.660	24.742	8,644,822
2021-11-24	25.750	27.400	25.200	26.700	25.744	10,600,720
2021-11-23	26.400	27.390	26.080	26.280	25.339	8,675,408
2021-11-22	25.740	26.770	25.400	26.260	25.320	8,716,611
2021-11-19	26.010	26.680	25.490	25.870	24.944	9,565,444
2021-11-18	25.580	27.510	25.560	26.250	25.310	14,765,910
2021-11-17	24.310	25.420	24.150	25.330	24.423	9,359,650
2021-11-16	25.600	25.840	24.210	24.460	23.585	11,460,060
2021-11-15	27.010	27.840	25.110	25.650	24.732	15,435,970
2021-11-12	28.510	29.500	27.280	27.520	26.535	14,823,120
2021-11-11	29.000	30.690	28.300	28.850	27.817	16,328,480

← NewerPage 20 of 21 · 1,220 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.