Xinjiang West Animal Husbandry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.770 | 5.900 | 5.700 | 5.880 | 5.880 | 3,343,700 |
| 2024-07-24 | 5.730 | 5.950 | 5.630 | 5.850 | 5.850 | 6,112,505 |
| 2024-07-23 | 5.760 | 5.920 | 5.760 | 5.780 | 5.780 | 4,354,700 |
| 2024-07-22 | 5.680 | 5.810 | 5.680 | 5.780 | 5.780 | 2,740,500 |
| 2024-07-19 | 5.650 | 5.840 | 5.620 | 5.750 | 5.750 | 2,909,700 |
| 2024-07-18 | 5.800 | 5.820 | 5.620 | 5.710 | 5.710 | 3,217,200 |
| 2024-07-17 | 5.800 | 5.880 | 5.800 | 5.830 | 5.830 | 2,479,500 |
| 2024-07-16 | 5.860 | 5.860 | 5.780 | 5.830 | 5.830 | 2,168,900 |
| 2024-07-15 | 5.900 | 5.910 | 5.780 | 5.820 | 5.820 | 2,590,800 |
| 2024-07-12 | 5.880 | 5.990 | 5.780 | 5.890 | 5.890 | 3,459,300 |
| 2024-07-11 | 5.820 | 5.920 | 5.750 | 5.910 | 5.910 | 5,137,000 |
| 2024-07-10 | 5.850 | 5.870 | 5.700 | 5.720 | 5.720 | 4,787,700 |
| 2024-07-09 | 5.850 | 5.930 | 5.590 | 5.910 | 5.910 | 5,550,600 |
| 2024-07-08 | 5.960 | 6.050 | 5.830 | 5.860 | 5.860 | 4,146,000 |
| 2024-07-05 | 5.920 | 6.020 | 5.830 | 6.020 | 6.020 | 5,228,103 |
| 2024-07-04 | 6.200 | 6.250 | 5.940 | 5.950 | 5.950 | 9,321,900 |
| 2024-07-03 | 6.160 | 6.720 | 6.110 | 6.330 | 6.330 | 13,523,252 |
| 2024-07-02 | 6.050 | 6.180 | 6.030 | 6.160 | 6.160 | 4,273,900 |
| 2024-07-01 | 5.990 | 6.100 | 5.980 | 6.080 | 6.080 | 3,574,900 |
| 2024-06-28 | 5.970 | 6.070 | 5.970 | 6.000 | 6.000 | 3,421,500 |
| 2024-06-27 | 6.000 | 6.070 | 5.950 | 5.970 | 5.970 | 3,476,100 |
| 2024-06-26 | 5.820 | 6.050 | 5.750 | 6.050 | 6.050 | 4,645,800 |
| 2024-06-25 | 5.780 | 5.940 | 5.780 | 5.880 | 5.880 | 4,298,352 |
| 2024-06-24 | 6.060 | 6.150 | 5.770 | 5.780 | 5.780 | 5,302,400 |
| 2024-06-21 | 5.980 | 6.150 | 5.930 | 6.090 | 6.090 | 3,751,503 |
| 2024-06-20 | 6.200 | 6.280 | 6.000 | 6.030 | 6.030 | 6,049,700 |
| 2024-06-19 | 6.210 | 6.280 | 6.190 | 6.240 | 6.240 | 4,450,100 |
| 2024-06-18 | 6.100 | 6.290 | 6.100 | 6.220 | 6.220 | 4,853,403 |
| 2024-06-17 | 6.230 | 6.240 | 6.100 | 6.150 | 6.150 | 6,265,600 |
| 2024-06-14 | 6.270 | 6.570 | 6.270 | 6.320 | 6.320 | 9,807,100 |
| 2024-06-13 | 6.250 | 6.290 | 6.140 | 6.180 | 6.180 | 4,809,303 |
| 2024-06-12 | 6.100 | 6.340 | 6.100 | 6.280 | 6.280 | 5,944,500 |
| 2024-06-11 | 6.080 | 6.150 | 5.980 | 6.130 | 6.130 | 5,173,664 |
| 2024-06-07 | 6.010 | 6.190 | 6.010 | 6.160 | 6.160 | 6,729,260 |
| 2024-06-06 | 6.150 | 6.400 | 5.850 | 5.980 | 5.980 | 11,420,150 |
| 2024-06-05 | 6.200 | 6.390 | 6.190 | 6.210 | 6.210 | 7,211,800 |
| 2024-06-04 | 6.290 | 6.300 | 6.150 | 6.250 | 6.250 | 7,372,200 |
| 2024-06-03 | 6.420 | 6.490 | 6.180 | 6.380 | 6.380 | 11,150,330 |
| 2024-05-31 | 6.850 | 6.870 | 6.420 | 6.490 | 6.490 | 17,433,654 |
| 2024-05-30 | 7.280 | 7.280 | 6.770 | 6.810 | 6.810 | 19,490,029 |
| 2024-05-29 | 7.200 | 7.410 | 7.060 | 7.340 | 7.340 | 23,443,785 |
| 2024-05-28 | 7.180 | 7.450 | 6.980 | 7.440 | 7.440 | 35,437,600 |
| 2024-05-27 | 7.880 | 7.880 | 7.130 | 7.130 | 7.130 | 40,972,600 |
| 2024-05-24 | 6.760 | 8.170 | 6.760 | 8.170 | 8.170 | 42,643,715 |
| 2024-05-23 | 6.910 | 7.000 | 6.740 | 6.810 | 6.810 | 5,076,021 |
| 2024-05-22 | 6.900 | 7.040 | 6.900 | 6.980 | 6.980 | 5,296,602 |
| 2024-05-21 | 7.100 | 7.150 | 6.820 | 6.900 | 6.900 | 7,906,502 |
| 2024-05-20 | 6.930 | 7.390 | 6.930 | 7.180 | 7.180 | 8,465,602 |
| 2024-05-17 | 6.920 | 7.050 | 6.870 | 6.990 | 6.990 | 5,464,100 |
| 2024-05-16 | 6.820 | 7.070 | 6.680 | 6.950 | 6.950 | 7,046,020 |
| 2024-05-15 | 6.710 | 6.880 | 6.710 | 6.770 | 6.770 | 5,236,200 |
| 2024-05-14 | 6.510 | 6.820 | 6.510 | 6.730 | 6.730 | 6,984,920 |
| 2024-05-13 | 6.870 | 6.890 | 6.570 | 6.600 | 6.600 | 9,156,190 |
| 2024-05-10 | 6.930 | 7.300 | 6.910 | 6.980 | 6.980 | 11,593,671 |
| 2024-05-09 | 6.800 | 6.960 | 6.760 | 6.950 | 6.950 | 5,441,070 |
| 2024-05-08 | 6.780 | 6.950 | 6.710 | 6.850 | 6.850 | 6,364,030 |
| 2024-05-07 | 6.760 | 6.830 | 6.670 | 6.780 | 6.780 | 5,248,950 |
| 2024-05-06 | 6.560 | 6.790 | 6.560 | 6.760 | 6.760 | 7,152,219 |
| 2024-04-30 | 6.590 | 6.630 | 6.410 | 6.540 | 6.540 | 7,497,450 |
| 2024-04-29 | 6.300 | 6.580 | 6.270 | 6.550 | 6.550 | 8,939,320 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.