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
2025-01-23	11.600	11.800	11.500	11.500	11.207	2,822,046
2025-01-22	11.580	11.650	11.380	11.460	11.168	2,257,300
2025-01-21	11.690	11.850	11.430	11.600	11.305	2,739,003
2025-01-20	11.530	11.670	11.360	11.650	11.354	2,650,500
2025-01-17	11.320	11.540	11.200	11.500	11.207	2,432,896
2025-01-16	11.460	11.560	11.250	11.340	11.051	2,427,800
2025-01-15	11.480	11.580	11.290	11.340	11.051	2,623,800
2025-01-14	11.000	11.450	11.000	11.440	11.149	3,168,700
2025-01-13	10.690	10.980	10.370	10.910	10.632	2,594,800
2025-01-10	11.190	11.310	10.780	10.810	10.535	2,963,300
2025-01-09	11.260	11.490	11.110	11.250	10.964	3,514,579
2025-01-08	11.150	11.350	10.790	11.190	10.905	3,170,600
2025-01-07	10.860	11.260	10.860	11.240	10.954	3,590,300
2025-01-06	10.930	11.070	10.460	10.880	10.603	3,662,546
2025-01-03	11.700	11.730	10.930	10.980	10.701	4,301,146
2025-01-02	11.720	12.150	11.510	11.580	11.285	4,526,493
2024-12-31	12.110	12.350	11.720	11.750	11.451	4,721,193
2024-12-30	12.270	12.370	11.860	12.070	11.763	5,073,979
2024-12-27	11.950	12.750	11.820	12.420	12.104	8,033,998
2024-12-26	11.800	12.050	11.750	11.850	11.548	3,304,118
2024-12-25	12.080	12.160	11.530	11.770	11.470	4,995,900
2024-12-24	12.290	12.420	11.870	12.140	11.831	5,971,964
2024-12-23	13.150	13.370	12.170	12.250	11.938	9,381,800
2024-12-20	12.410	12.850	12.410	12.670	12.348	3,152,700
2024-12-19	12.630	12.650	12.210	12.460	12.143	3,309,288
2024-12-18	12.970	12.970	12.470	12.590	12.270	4,015,400
2024-12-17	13.550	13.570	12.760	12.830	12.503	4,954,900
2024-12-16	13.600	13.860	13.490	13.620	13.273	5,210,307
2024-12-13	13.990	14.170	13.550	13.590	13.244	7,998,000
2024-12-12	13.840	14.400	13.650	14.160	13.800	10,138,800
2024-12-11	13.480	14.030	13.400	13.870	13.517	7,588,200
2024-12-10	13.550	13.870	13.320	13.430	13.088	7,521,892
2024-12-09	13.060	13.140	12.820	13.110	12.776	4,306,200
2024-12-06	13.140	13.330	12.980	13.120	12.786	4,649,300
2024-12-05	13.270	13.780	13.080	13.240	12.903	4,466,300
2024-12-04	13.650	13.950	13.200	13.400	13.059	7,546,696
2024-12-03	13.500	14.200	13.290	13.790	13.439	10,600,960
2024-12-02	13.040	13.680	12.970	13.490	13.147	7,868,829
2024-11-29	12.860	13.090	12.720	12.970	12.640	5,565,500
2024-11-28	12.500	13.050	12.500	12.930	12.601	5,998,454
2024-11-27	12.500	12.620	11.960	12.620	12.299	5,115,200
2024-11-26	12.400	12.880	12.380	12.490	12.172	5,334,900
2024-11-25	11.970	12.740	11.780	12.400	12.084	6,073,639
2024-11-22	12.790	12.920	11.890	12.040	11.734	7,723,900
2024-11-21	12.350	13.140	12.280	12.910	12.581	9,290,000
2024-11-20	12.310	12.780	12.150	12.440	12.123	5,542,700
2024-11-19	12.090	12.360	11.900	12.360	12.045	3,111,297
2024-11-18	12.420	12.660	11.900	12.030	11.724	5,206,200
2024-11-15	12.740	12.940	12.400	12.450	12.133	4,181,684
2024-11-14	13.180	13.250	12.740	12.740	12.416	4,186,176
2024-11-13	13.480	13.510	12.980	13.200	12.864	5,150,396
2024-11-12	13.480	13.790	13.340	13.490	13.147	7,414,300
2024-11-11	13.580	13.600	12.910	13.510	13.166	6,607,700
2024-11-08	13.630	14.130	13.410	13.500	13.156	11,053,790
2024-11-07	13.360	14.460	13.270	13.770	13.420	16,519,650
2024-11-06	12.670	13.700	12.520	13.390	13.049	13,914,800
2024-11-05	12.410	12.700	12.400	12.670	12.348	5,785,300
2024-11-04	12.280	12.550	12.050	12.520	12.201	5,243,396
2024-11-01	12.500	12.980	12.130	12.280	11.967	7,472,400
2024-10-31	12.820	12.890	12.460	12.650	12.328	7,989,749

← NewerPage 8 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.