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
2025-04-28	19.200	19.310	18.720	18.810	18.331	8,385,500
2025-04-25	19.370	19.600	19.130	19.200	18.711	9,739,865
2025-04-24	19.330	19.870	19.240	19.410	18.916	11,973,200
2025-04-23	20.340	20.400	19.400	19.520	19.023	20,800,801
2025-04-22	20.690	20.910	20.300	20.460	19.939	15,209,670
2025-04-21	20.150	20.680	19.830	20.670	20.144	17,858,410
2025-04-18	20.620	20.780	19.870	20.010	19.501	18,507,250
2025-04-17	22.000	22.050	20.560	20.600	20.076	23,930,279
2025-04-16	23.520	23.530	22.030	22.070	21.508	25,237,670
2025-04-15	22.090	24.500	21.870	24.210	23.594	32,821,719
2025-04-14	21.600	22.500	21.600	22.000	21.440	25,045,359
2025-04-11	23.300	23.710	21.300	21.700	21.148	29,421,141
2025-04-10	21.730	25.530	21.730	23.740	23.136	36,143,289
2025-04-09	25.850	27.470	23.030	24.790	24.159	42,711,793
2025-04-08	20.900	26.830	20.100	25.510	24.861	44,355,152
2025-04-07	18.980	22.360	18.660	22.360	21.791	42,150,961
2025-04-03	17.100	19.400	17.050	18.630	18.156	26,887,990
2025-04-02	17.200	18.000	16.970	17.360	16.918	18,611,590
2025-04-01	16.900	17.300	16.550	16.840	16.411	16,986,859
2025-03-31	18.080	18.250	16.380	16.600	16.178	18,675,869
2025-03-28	17.770	18.500	17.120	17.260	16.821	22,883,650
2025-03-27	18.580	20.400	18.300	18.360	17.893	35,775,301
2025-03-26	15.510	19.060	15.510	19.060	18.575	24,446,119
2025-03-25	14.840	16.100	14.840	15.880	15.476	21,651,699
2025-03-24	14.210	14.570	13.650	14.310	13.946	14,135,910
2025-03-21	14.800	15.170	13.860	13.950	13.595	17,073,391
2025-03-20	14.590	16.330	14.400	15.100	14.716	20,833,180
2025-03-19	13.620	14.230	13.530	14.070	13.712	12,870,600
2025-03-18	13.430	13.880	13.150	13.610	13.264	9,906,376
2025-03-17	13.500	13.870	13.360	13.490	13.147	9,436,859
2025-03-14	13.330	13.610	13.210	13.360	13.020	10,786,800
2025-03-13	13.420	13.990	13.180	13.470	13.127	13,365,710
2025-03-12	13.250	13.280	12.960	13.050	12.718	5,741,800
2025-03-11	12.500	13.340	12.500	13.250	12.913	10,236,900
2025-03-10	12.780	13.030	12.700	12.810	12.484	6,133,000
2025-03-07	12.700	12.810	12.450	12.520	12.201	4,009,207
2025-03-06	12.660	12.990	12.510	12.760	12.435	5,175,726
2025-03-05	13.060	13.260	12.500	12.660	12.338	7,488,340
2025-03-04	12.220	12.790	12.100	12.760	12.435	6,298,300
2025-03-03	12.280	12.520	12.140	12.240	11.929	3,589,324
2025-02-28	12.690	12.860	12.250	12.300	11.987	4,578,800
2025-02-27	12.860	12.980	12.480	12.710	12.387	4,947,800
2025-02-26	12.380	13.100	12.210	12.780	12.455	7,628,200
2025-02-25	12.500	12.620	12.280	12.320	12.006	6,211,030
2025-02-24	12.690	13.150	12.570	12.600	12.279	11,195,910
2025-02-21	12.070	12.740	12.070	12.230	11.919	6,315,912
2025-02-20	12.050	12.210	11.950	12.060	11.753	4,943,479
2025-02-19	11.800	12.150	11.700	12.130	11.821	5,472,814
2025-02-18	12.510	12.520	11.760	11.820	11.519	8,020,073
2025-02-17	12.640	12.660	12.300	12.450	12.133	8,722,130
2025-02-14	12.500	13.100	12.260	12.700	12.377	13,312,100
2025-02-13	12.150	13.000	12.100	12.500	12.182	13,315,750
2025-02-12	12.120	12.140	11.900	12.140	11.831	3,235,655
2025-02-11	12.260	12.360	12.020	12.100	11.792	3,896,092
2025-02-10	12.160	12.290	12.000	12.190	11.880	4,894,196
2025-02-07	12.050	12.300	11.960	12.170	11.860	5,840,133
2025-02-06	11.990	12.280	11.770	12.050	11.743	4,804,600
2025-02-05	11.820	12.220	11.820	12.090	11.782	6,039,996
2025-01-27	11.990	12.640	11.810	12.000	11.695	8,307,496
2025-01-24	11.510	11.550	11.310	11.500	11.207	2,615,040

← NewerPage 7 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.