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
2024-10-30	12.760	13.180	12.600	12.900	12.572	9,470,800
2024-10-29	13.130	13.180	12.570	12.620	12.299	8,660,306
2024-10-28	12.340	13.200	12.340	13.190	12.854	11,784,250
2024-10-25	12.200	12.640	12.200	12.420	12.104	7,214,664
2024-10-24	12.540	12.840	12.190	12.270	11.958	8,754,191
2024-10-23	13.100	13.400	12.610	12.720	12.396	11,234,100
2024-10-22	12.780	13.380	12.500	13.080	12.747	13,361,400
2024-10-21	12.320	12.840	12.310	12.780	12.455	13,352,360
2024-10-18	12.140	12.550	11.890	12.240	11.929	13,482,210
2024-10-17	12.400	12.720	12.050	12.280	11.967	11,297,910
2024-10-16	11.850	12.820	11.720	12.490	12.172	13,020,780
2024-10-15	11.990	12.880	11.730	12.150	11.841	14,830,920
2024-10-14	11.540	12.290	11.260	11.970	11.665	13,309,470
2024-10-11	12.480	12.480	11.160	11.730	11.431	18,400,320
2024-10-10	11.190	12.890	11.190	12.890	12.562	14,019,440
2024-10-09	11.980	12.000	10.730	10.740	10.467	10,130,010
2024-10-08	13.400	13.400	11.360	12.410	12.094	14,716,290
2024-09-30	10.690	11.780	10.280	11.550	11.256	12,447,550
2024-09-27	9.940	10.440	9.860	10.250	9.989	6,251,750
2024-09-26	9.310	9.790	9.310	9.780	9.531	3,998,200
2024-09-25	9.460	9.640	9.340	9.380	9.141	3,632,800
2024-09-24	9.030	9.370	9.030	9.370	9.132	3,259,641
2024-09-23	9.000	9.100	8.940	9.030	8.800	1,465,200
2024-09-20	9.170	9.170	8.960	9.020	8.790	2,221,641
2024-09-19	8.850	9.270	8.850	9.170	8.937	3,856,141
2024-09-18	8.960	9.000	8.680	8.800	8.576	2,504,464
2024-09-13	9.150	9.220	8.970	8.980	8.751	2,097,890
2024-09-12	9.150	9.320	9.100	9.100	8.868	1,774,450
2024-09-11	9.230	9.260	9.130	9.180	8.946	1,728,498
2024-09-10	9.360	9.450	9.110	9.300	9.063	3,248,007
2024-09-09	9.070	9.330	8.850	9.260	9.024	3,864,144
2024-09-06	9.230	9.560	9.060	9.200	8.966	4,385,900
2024-09-05	9.250	9.280	9.060	9.250	9.015	2,362,528
2024-09-04	9.310	9.430	9.100	9.110	8.878	2,900,900
2024-09-03	9.370	9.540	9.300	9.360	9.122	2,134,500
2024-09-02	9.600	9.720	9.350	9.370	9.132	3,107,000
2024-08-30	9.380	9.670	9.310	9.560	9.317	3,540,841
2024-08-29	9.300	9.420	9.200	9.390	9.151	2,031,600
2024-08-28	9.260	9.450	9.150	9.350	9.112	2,129,000
2024-08-27	9.400	9.540	9.250	9.280	9.044	1,916,200
2024-08-26	9.300	9.470	9.210	9.430	9.190	2,064,601
2024-08-23	9.260	9.430	9.200	9.300	9.063	2,011,100
2024-08-22	9.480	9.550	9.350	9.380	9.141	2,123,300
2024-08-21	9.470	9.560	9.330	9.480	9.239	1,844,300
2024-08-20	9.660	9.740	9.420	9.460	9.219	2,577,500
2024-08-19	9.660	9.820	9.410	9.640	9.395	3,398,300
2024-08-16	10.220	10.280	9.680	9.690	9.443	6,709,600
2024-08-15	10.200	10.370	10.150	10.320	10.057	4,096,100
2024-08-14	10.100	10.250	10.010	10.170	9.911	3,284,700
2024-08-13	10.000	10.380	9.860	10.210	9.950	4,919,718
2024-08-12	10.020	10.430	9.920	10.050	9.794	5,903,200
2024-08-09	10.270	10.410	10.060	10.090	9.833	4,798,800
2024-08-08	10.100	10.420	9.980	10.360	10.096	6,752,918
2024-08-07	10.450	10.490	10.130	10.180	9.921	5,897,641
2024-08-06	10.420	10.660	10.310	10.490	10.223	5,592,046
2024-08-05	10.530	10.930	10.280	10.280	10.018	7,618,888
2024-08-02	10.550	11.110	10.520	10.680	10.408	8,611,865
2024-08-01	10.750	10.980	10.660	10.680	10.408	6,171,139
2024-07-31	10.500	10.970	10.450	10.880	10.603	9,882,559
2024-07-30	10.500	10.890	10.360	10.720	10.447	9,930,907

← NewerPage 9 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.