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
2025-07-25	19.950	20.490	19.950	20.030	19.727	8,970,999
2025-07-24	19.850	20.020	19.660	19.970	19.668	7,496,700
2025-07-23	20.470	20.620	19.830	19.860	19.560	10,273,790
2025-07-22	19.860	20.500	19.670	20.240	19.934	12,900,690
2025-07-21	19.030	20.220	18.970	20.000	19.698	15,248,100
2025-07-18	19.250	19.460	19.000	19.030	18.742	7,732,800
2025-07-17	19.190	19.330	18.970	19.230	18.939	6,422,300
2025-07-16	19.210	19.330	19.060	19.250	18.959	5,841,600
2025-07-15	19.670	19.670	19.110	19.220	18.929	9,359,500
2025-07-14	20.000	20.070	19.540	19.770	19.471	10,388,400
2025-07-11	19.800	21.330	19.560	20.170	19.865	17,586,801
2025-07-10	20.340	21.040	19.820	20.120	19.816	19,491,789
2025-07-09	19.580	20.260	19.450	19.740	19.442	19,150,279
2025-07-08	19.250	19.350	18.990	19.240	18.949	8,476,400
2025-07-07	19.400	19.420	18.780	19.300	19.008	8,189,090
2025-07-04	19.440	19.800	19.090	19.310	19.018	10,576,300
2025-07-03	19.260	19.530	19.010	19.260	18.969	10,378,900
2025-07-02	18.750	19.800	18.560	19.460	19.166	16,164,200
2025-07-01	18.460	18.900	18.370	18.690	18.407	6,469,969
2025-06-30	18.490	18.550	18.300	18.500	18.220	4,271,100
2025-06-27	18.100	18.500	18.090	18.420	18.141	5,643,661
2025-06-26	18.330	18.410	18.080	18.170	17.895	5,296,922
2025-06-25	18.280	18.460	18.050	18.350	18.073	6,226,607
2025-06-24	18.010	18.450	18.010	18.270	17.994	5,449,500
2025-06-23	17.710	18.060	17.560	18.040	17.767	4,486,500
2025-06-20	18.500	18.640	17.780	17.800	17.531	7,509,200
2025-06-19	19.000	19.110	18.450	18.470	18.191	7,871,700
2025-06-18	19.640	19.950	19.000	19.160	18.870	9,758,253
2025-06-17	19.900	20.520	19.720	19.850	19.550	8,898,691
2025-06-16	20.050	20.120	19.310	19.990	19.688	8,929,000
2025-06-13	20.000	20.660	19.490	20.060	19.757	14,581,500
2025-06-12	20.390	20.650	19.960	20.120	19.816	14,253,490
2025-06-11	19.810	21.010	19.580	20.730	20.417	22,258,449
2025-06-10	19.800	20.370	19.000	19.920	19.619	18,417,990
2025-06-09	18.750	19.850	18.560	19.530	19.235	15,312,660
2025-06-06	18.850	19.100	18.660	18.690	18.407	8,382,553
2025-06-05	19.700	19.890	18.840	18.920	18.634	14,506,100
2025-06-04	19.180	19.990	18.780	19.950	19.648	15,465,240
2025-06-03	18.800	19.700	18.250	19.100	18.811	17,923,430
2025-05-30	18.720	20.500	18.610	19.800	19.501	21,832,080
2025-05-29	18.590	18.820	18.500	18.670	18.388	5,872,753
2025-05-28	19.040	19.200	18.550	18.590	18.309	8,368,172
2025-05-27	18.850	19.540	18.770	19.180	18.890	9,729,699
2025-05-26	19.150	19.250	18.670	19.070	18.585	10,277,000
2025-05-23	19.420	19.640	18.950	18.980	18.497	10,031,800
2025-05-22	20.060	20.470	19.500	19.560	19.062	11,992,200
2025-05-21	20.900	20.980	20.310	20.340	19.822	19,269,490
2025-05-20	19.970	22.110	19.610	21.530	20.982	28,398,869
2025-05-19	19.220	20.270	19.200	19.970	19.462	27,504,260
2025-05-16	19.110	19.120	18.080	18.610	18.136	15,919,900
2025-05-15	18.740	19.600	18.660	19.370	18.877	19,029,789
2025-05-14	18.700	18.940	18.540	18.820	18.341	7,401,300
2025-05-13	19.020	19.070	18.500	18.630	18.156	8,656,100
2025-05-12	18.650	19.130	18.650	18.960	18.477	9,857,996
2025-05-09	19.260	19.510	18.830	19.110	18.624	9,556,900
2025-05-08	19.000	19.460	18.790	19.450	18.955	10,889,200
2025-05-07	19.460	19.640	18.970	19.240	18.750	13,760,200
2025-05-06	18.990	19.430	18.990	19.290	18.799	11,156,090
2025-04-30	18.700	19.320	18.700	18.760	18.283	9,161,394
2025-04-29	18.720	18.810	18.510	18.700	18.224	7,020,596

← NewerPage 6 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.