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
2026-01-21	20.610	20.820	20.120	20.280	19.973	7,498,511
2026-01-20	20.360	20.970	20.150	20.620	20.308	10,160,250
2026-01-19	19.790	20.560	19.740	20.420	20.111	9,303,177
2026-01-16	19.970	20.400	19.770	19.900	19.599	7,183,016
2026-01-15	19.500	20.370	19.500	20.050	19.747	10,933,940
2026-01-14	19.350	19.720	19.150	19.590	19.294	6,299,091
2026-01-13	19.860	19.880	19.350	19.400	19.107	5,802,691
2026-01-12	19.560	19.950	19.360	19.900	19.599	8,030,575
2026-01-09	19.410	19.650	19.390	19.570	19.274	4,667,959
2026-01-08	19.380	19.680	19.300	19.480	19.185	5,104,940
2026-01-07	19.210	19.420	19.120	19.320	19.028	4,882,000
2026-01-06	19.090	19.240	19.040	19.210	18.920	3,709,800
2026-01-05	18.820	19.090	18.770	19.060	18.772	3,527,733
2025-12-31	19.380	19.380	18.750	18.830	18.545	5,187,947
2025-12-30	19.110	19.650	19.040	19.320	19.028	5,153,984
2025-12-29	19.070	19.490	19.030	19.140	18.851	3,426,220
2025-12-26	19.300	19.500	19.110	19.190	18.900	4,317,927
2025-12-25	19.250	19.670	19.090	19.510	19.215	5,063,787
2025-12-24	19.240	19.470	18.950	19.130	18.841	3,975,558
2025-12-23	19.810	20.060	19.230	19.240	18.949	6,601,660
2025-12-22	19.290	20.150	19.260	19.950	19.648	7,534,909
2025-12-19	19.220	19.680	18.880	19.470	19.176	6,229,210
2025-12-18	19.380	19.800	19.190	19.230	18.939	6,809,795
2025-12-17	19.300	19.880	18.760	19.700	19.402	11,851,400
2025-12-16	18.860	19.390	18.700	18.890	18.604	4,393,100
2025-12-15	18.650	19.250	18.570	18.970	18.683	5,090,400
2025-12-12	18.600	18.850	18.500	18.650	18.368	2,941,200
2025-12-11	19.000	19.120	18.570	18.670	18.388	3,811,800
2025-12-10	19.020	19.380	18.900	19.130	18.841	3,794,300
2025-12-09	19.140	19.270	18.870	18.950	18.663	2,910,000
2025-12-08	18.990	19.360	18.860	19.310	19.018	3,817,700
2025-12-05	18.720	18.990	18.550	18.960	18.673	2,931,400
2025-12-04	19.150	19.280	18.710	18.720	18.437	4,207,300
2025-12-03	19.480	19.810	19.130	19.230	18.939	3,624,100
2025-12-02	19.830	19.890	19.540	19.580	19.284	2,911,460
2025-12-01	19.690	20.050	19.690	19.850	19.550	4,403,093
2025-11-28	19.670	19.970	19.550	19.870	19.570	3,597,860
2025-11-27	19.660	20.050	19.660	19.790	19.491	5,689,700
2025-11-26	19.650	19.890	19.430	19.510	19.215	3,725,095
2025-11-25	19.520	19.870	19.280	19.710	19.412	4,381,400
2025-11-24	19.450	20.020	19.160	19.500	19.205	5,092,237
2025-11-21	19.730	20.390	19.420	19.420	19.126	6,748,013
2025-11-20	20.470	20.500	19.710	19.890	19.589	5,332,198
2025-11-19	20.650	20.950	19.850	20.520	20.210	7,169,679
2025-11-18	21.260	21.380	20.600	20.750	20.436	5,835,100
2025-11-17	21.880	22.200	21.180	21.390	21.067	6,393,834
2025-11-14	21.600	22.180	21.550	21.550	21.224	7,188,363
2025-11-13	21.710	21.850	21.320	21.700	21.372	6,844,200
2025-11-12	21.800	22.480	21.420	21.770	21.441	10,361,200
2025-11-11	21.550	22.220	21.270	21.930	21.598	10,192,390
2025-11-10	21.320	21.880	21.080	21.760	21.431	8,431,260
2025-11-07	21.540	21.910	21.360	21.400	21.076	6,710,256
2025-11-06	21.250	21.780	20.950	21.540	21.214	7,928,741
2025-11-05	20.760	21.650	20.760	21.180	20.860	5,723,030
2025-11-04	21.270	21.360	20.840	21.000	20.682	3,813,868
2025-11-03	20.980	21.450	20.900	21.250	20.929	5,993,600
2025-10-31	20.650	21.370	20.600	20.990	20.673	5,877,722
2025-10-30	21.380	21.380	20.600	20.650	20.338	7,113,400
2025-10-29	21.300	21.750	20.910	21.290	20.968	8,058,683
2025-10-28	21.860	22.060	21.350	21.420	21.096	8,012,541

← NewerPage 4 of 21 · 1,219 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.