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
2026-04-24	16.560	16.660	16.010	16.100	15.857	5,547,961
2026-04-23	17.450	17.500	16.550	16.550	16.300	8,815,364
2026-04-22	17.900	18.220	17.510	17.620	17.354	6,562,858
2026-04-21	17.860	18.260	17.770	18.060	17.787	6,379,903
2026-04-20	17.900	17.990	17.600	17.860	17.590	5,410,477
2026-04-17	18.190	18.420	17.770	17.840	17.570	8,968,957
2026-04-16	18.980	19.010	17.980	18.570	18.289	14,548,390
2026-04-15	18.760	19.880	18.730	19.800	19.501	12,936,780
2026-04-14	18.490	19.490	18.270	19.090	18.801	10,812,090
2026-04-13	18.230	18.950	18.000	18.740	18.457	8,851,100
2026-04-10	18.200	18.350	18.050	18.230	17.954	4,300,000
2026-04-09	18.100	18.440	17.940	18.100	17.826	4,656,624
2026-04-08	17.870	18.270	17.710	18.270	17.994	6,309,758
2026-04-07	17.310	18.650	17.020	17.870	17.600	8,467,438
2026-04-03	18.460	18.500	17.400	17.450	17.186	7,587,622
2026-04-02	17.770	18.660	17.660	18.590	18.309	9,697,697
2026-04-01	17.710	17.800	17.510	17.780	17.511	2,463,900
2026-03-31	17.900	18.060	17.440	17.490	17.226	3,523,900
2026-03-30	17.790	18.170	17.720	17.900	17.629	3,678,500
2026-03-27	17.590	18.110	17.360	17.950	17.679	3,169,500
2026-03-26	17.920	18.150	17.480	17.790	17.521	3,957,066
2026-03-25	17.870	18.160	17.730	18.040	17.767	3,443,900
2026-03-24	17.680	17.970	17.350	17.890	17.619	4,355,418
2026-03-23	18.000	18.330	17.280	17.400	17.137	5,826,576
2026-03-20	19.060	19.240	18.440	18.450	18.171	4,728,888
2026-03-19	19.460	19.620	18.900	19.020	18.732	6,129,753
2026-03-18	19.730	19.840	19.390	19.660	19.363	5,624,372
2026-03-17	20.700	20.990	19.720	19.750	19.451	8,855,195
2026-03-16	20.330	21.380	20.270	20.710	20.397	9,838,469
2026-03-13	20.850	21.240	20.270	20.330	20.023	9,038,957
2026-03-12	21.150	21.480	20.700	20.840	20.525	8,511,535
2026-03-11	21.360	21.370	20.850	21.050	20.732	9,864,896
2026-03-10	20.810	21.600	20.770	21.370	21.047	11,166,790
2026-03-09	21.510	21.990	20.880	21.260	20.939	16,443,119
2026-03-06	20.480	21.580	19.580	21.500	21.175	19,348,131
2026-03-05	21.000	21.110	20.200	20.490	20.180	14,845,360
2026-03-04	20.720	21.520	20.000	21.380	21.057	20,695,600
2026-03-03	19.520	21.340	19.520	20.810	20.495	20,216,789
2026-03-02	19.880	20.260	19.440	19.570	19.274	7,936,438
2026-02-27	20.000	20.280	19.800	20.260	19.954	7,428,787
2026-02-26	20.650	20.890	20.220	20.550	20.239	7,841,265
2026-02-25	20.400	20.920	20.350	20.710	20.397	8,020,577
2026-02-24	20.190	20.470	19.990	20.330	20.023	6,203,980
2026-02-13	20.200	20.350	19.920	19.970	19.668	4,883,089
2026-02-12	20.440	20.580	20.100	20.140	19.835	6,377,113
2026-02-11	20.800	20.870	20.280	20.400	20.092	10,192,260
2026-02-10	21.610	21.700	21.090	21.100	20.781	9,797,546
2026-02-09	21.670	22.050	21.660	21.750	21.421	9,537,748
2026-02-06	21.690	22.230	21.120	21.470	21.145	13,394,930
2026-02-05	22.100	23.360	22.010	22.030	21.697	16,059,550
2026-02-04	23.230	23.230	22.060	22.230	21.894	16,722,551
2026-02-03	22.710	23.420	22.680	23.380	23.026	19,671,939
2026-02-02	21.980	24.500	21.820	23.550	23.194	24,050,211
2026-01-30	21.910	25.280	21.800	22.880	22.534	31,738,359
2026-01-29	21.580	22.460	21.210	22.020	21.687	20,190,449
2026-01-28	19.560	22.830	19.020	21.630	21.303	22,466,080
2026-01-27	20.450	20.450	19.110	19.590	19.294	12,520,910
2026-01-26	20.090	20.990	19.810	20.900	20.584	13,558,040
2026-01-23	20.150	20.230	19.940	20.090	19.786	5,781,239
2026-01-22	20.230	20.290	19.910	20.150	19.845	6,456,440

← NewerPage 3 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.