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
2026-10-23	15.790	16.420	15.580	16.240	16.240	13,272,191
2026-10-22	15.960	16.160	15.570	15.700	15.700	6,492,841
2026-10-21	15.500	16.680	15.500	16.010	16.010	8,165,646
2026-10-20	15.280	15.840	15.280	15.560	15.560	4,123,635
2026-10-19	15.200	15.360	14.900	15.220	15.220	2,623,000
2026-10-16	15.200	15.600	15.100	15.230	15.230	3,131,015
2026-10-15	15.010	15.300	14.880	14.980	14.980	2,975,500
2026-10-14	15.600	15.810	15.370	15.450	15.450	2,550,359
2026-10-13	15.510	15.770	15.230	15.680	15.680	2,624,500
2026-10-12	15.890	16.160	15.450	15.550	15.550	3,254,000
2026-10-09	15.650	15.820	15.370	15.780	15.780	2,688,680
2026-10-08	15.760	16.000	15.500	15.700	15.700	2,123,200
2026-09-30	15.960	16.100	15.730	15.800	15.800	1,783,826
2026-09-29	16.050	16.160	15.900	15.940	15.940	2,468,950
2026-09-28	16.110	16.320	15.860	16.150	16.150	2,854,662
2026-09-24	16.290	16.420	16.100	16.150	16.150	2,396,500
2026-09-23	16.770	16.770	16.330	16.340	16.340	2,954,100
2026-09-22	16.600	16.870	16.240	16.690	16.690	3,910,893
2026-09-21	16.800	17.070	16.430	16.790	16.790	4,208,568
2026-09-18	16.540	16.700	16.300	16.670	16.670	4,141,414
2026-09-17	16.310	16.630	16.100	16.540	16.540	4,604,700
2026-09-16	16.510	16.600	16.200	16.270	16.270	3,893,800
2026-09-15	17.010	17.040	16.520	16.530	16.530	3,489,682
2026-09-14	17.500	17.690	16.880	16.930	16.930	4,681,900
2026-09-11	18.070	18.160	17.480	17.630	17.630	5,828,300
2026-09-10	18.640	18.640	18.080	18.120	18.120	6,383,166
2026-09-09	18.650	19.450	18.500	18.630	18.630	12,013,356
2026-09-08	18.270	18.980	18.050	18.680	18.680	11,191,869
2026-09-07	17.900	18.350	17.760	18.240	18.240	8,053,261
2026-09-04	17.350	18.340	17.060	17.910	17.910	8,378,008
2026-09-03	17.490	17.520	17.010	17.160	17.160	4,507,014
2026-09-02	17.990	17.990	17.410	17.460	17.460	6,297,887
2026-09-01	17.410	18.340	17.330	17.910	17.910	8,944,278
2026-08-31	17.720	18.000	17.510	17.600	17.600	7,537,856
2026-08-28	17.390	17.750	17.230	17.660	17.660	5,427,075
2026-08-27	17.450	17.700	17.090	17.450	17.450	5,455,438
2026-08-26	16.800	17.600	16.750	17.510	17.510	9,496,393
2026-08-25	16.250	17.160	16.100	17.060	17.060	9,421,782
2026-08-24	16.310	16.430	15.910	16.360	16.360	6,372,200
2026-08-21	16.720	16.750	16.100	16.450	16.450	9,993,029
2026-08-20	16.320	17.170	16.100	16.740	16.740	15,348,373
2026-08-19	17.510	18.680	16.660	17.230	17.230	17,919,106
2026-08-18	16.300	17.630	16.160	16.880	16.880	15,538,387
2026-08-17	16.210	16.680	16.000	16.460	16.460	6,458,100
2026-08-14	16.320	16.430	15.850	16.090	16.090	3,759,600
2026-08-13	16.340	16.520	16.100	16.200	16.200	4,337,295
2026-08-12	16.400	16.540	16.150	16.340	16.340	5,576,998
2026-08-11	16.050	16.980	16.020	16.510	16.510	9,940,987
2026-08-10	15.170	16.420	15.120	16.390	16.390	10,864,798
2026-08-07	15.270	15.280	14.900	15.230	15.230	3,813,246
2026-08-06	15.170	15.280	14.900	15.280	15.280	4,819,499
2026-08-05	14.980	15.260	14.840	15.170	15.170	4,462,975
2026-08-04	14.990	15.110	14.760	14.930	14.930	3,156,000
2026-08-03	14.630	15.040	14.600	14.980	14.980	3,177,590
2026-07-31	14.260	14.720	14.140	14.670	14.670	3,080,472
2026-07-30	14.610	14.880	14.310	14.380	14.380	3,656,526
2026-07-29	14.430	14.770	14.310	14.600	14.600	3,897,993
2026-07-28	14.050	14.640	13.980	14.480	14.480	4,119,107
2026-07-27	13.770	14.140	13.720	14.130	14.130	2,381,560
2026-07-24	14.290	14.480	13.750	13.750	13.750	3,845,300

Page 1 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.