Xinjiang West Animal Husbandry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.230 | 6.370 | 6.230 | 6.310 | 6.310 | 8,497,700 |
| 2024-04-25 | 6.270 | 6.460 | 6.210 | 6.300 | 6.300 | 11,951,900 |
| 2024-04-24 | 6.440 | 7.210 | 6.390 | 6.440 | 6.440 | 17,155,430 |
| 2024-04-23 | 5.900 | 6.070 | 5.870 | 6.020 | 6.020 | 4,680,130 |
| 2024-04-22 | 5.990 | 6.020 | 5.750 | 5.900 | 5.900 | 5,210,700 |
| 2024-04-19 | 6.010 | 6.050 | 5.890 | 5.960 | 5.960 | 4,992,600 |
| 2024-04-18 | 6.070 | 6.200 | 5.850 | 6.010 | 6.010 | 7,425,000 |
| 2024-04-17 | 5.650 | 6.110 | 5.650 | 6.070 | 6.070 | 8,884,830 |
| 2024-04-16 | 6.260 | 6.340 | 5.510 | 5.520 | 5.520 | 11,870,660 |
| 2024-04-15 | 6.990 | 7.000 | 6.130 | 6.370 | 6.370 | 13,143,000 |
| 2024-04-12 | 7.390 | 7.450 | 7.030 | 7.080 | 7.080 | 11,243,300 |
| 2024-04-11 | 7.450 | 7.630 | 7.300 | 7.400 | 7.400 | 9,418,900 |
| 2024-04-10 | 7.660 | 8.040 | 7.450 | 7.620 | 7.620 | 12,470,200 |
| 2024-04-09 | 7.770 | 7.820 | 7.570 | 7.740 | 7.740 | 12,271,745 |
| 2024-04-08 | 7.690 | 8.160 | 7.430 | 7.950 | 7.950 | 17,633,965 |
| 2024-04-03 | 7.540 | 8.030 | 7.340 | 7.760 | 7.760 | 13,366,500 |
| 2024-04-02 | 7.400 | 7.580 | 7.370 | 7.540 | 7.540 | 7,769,997 |
| 2024-04-01 | 7.330 | 7.470 | 7.300 | 7.430 | 7.430 | 8,334,160 |
| 2024-03-29 | 7.170 | 7.420 | 7.150 | 7.320 | 7.320 | 5,424,100 |
| 2024-03-28 | 7.000 | 7.270 | 6.810 | 7.220 | 7.220 | 10,973,300 |
| 2024-03-27 | 7.180 | 7.650 | 7.140 | 7.210 | 7.210 | 13,883,701 |
| 2024-03-26 | 7.060 | 7.230 | 6.960 | 7.190 | 7.190 | 6,550,014 |
| 2024-03-25 | 7.260 | 7.380 | 7.060 | 7.110 | 7.110 | 7,622,254 |
| 2024-03-22 | 7.650 | 7.650 | 7.300 | 7.350 | 7.350 | 11,541,531 |
| 2024-03-21 | 7.370 | 7.710 | 7.330 | 7.690 | 7.690 | 12,035,501 |
| 2024-03-20 | 7.250 | 7.410 | 7.210 | 7.410 | 7.410 | 6,486,021 |
| 2024-03-19 | 7.300 | 7.420 | 7.240 | 7.290 | 7.290 | 8,615,800 |
| 2024-03-18 | 7.070 | 7.300 | 7.070 | 7.300 | 7.300 | 9,208,114 |
| 2024-03-15 | 6.960 | 7.260 | 6.960 | 7.090 | 7.090 | 8,206,000 |
| 2024-03-14 | 6.960 | 7.150 | 6.880 | 7.030 | 7.030 | 9,140,500 |
| 2024-03-13 | 6.980 | 7.080 | 6.870 | 6.980 | 6.980 | 7,335,900 |
| 2024-03-12 | 6.790 | 7.100 | 6.770 | 7.030 | 7.030 | 11,938,600 |
| 2024-03-11 | 6.660 | 6.790 | 6.660 | 6.790 | 6.790 | 6,743,914 |
| 2024-03-08 | 6.710 | 6.810 | 6.560 | 6.680 | 6.680 | 6,534,111 |
| 2024-03-07 | 6.670 | 6.900 | 6.650 | 6.770 | 6.770 | 10,119,730 |
| 2024-03-06 | 6.660 | 6.760 | 6.510 | 6.660 | 6.660 | 7,389,600 |
| 2024-03-05 | 6.870 | 6.880 | 6.620 | 6.680 | 6.680 | 9,975,690 |
| 2024-03-04 | 6.770 | 7.150 | 6.700 | 6.980 | 6.980 | 12,860,010 |
| 2024-03-01 | 6.780 | 6.820 | 6.630 | 6.760 | 6.760 | 8,427,646 |
| 2024-02-29 | 6.450 | 6.840 | 6.360 | 6.730 | 6.730 | 10,745,803 |
| 2024-02-28 | 7.270 | 7.490 | 6.410 | 6.470 | 6.470 | 17,459,234 |
| 2024-02-27 | 6.970 | 7.390 | 6.910 | 7.260 | 7.260 | 10,144,100 |
| 2024-02-26 | 6.750 | 7.080 | 6.740 | 6.950 | 6.950 | 10,009,510 |
| 2024-02-23 | 6.620 | 6.810 | 6.510 | 6.800 | 6.800 | 10,103,693 |
| 2024-02-22 | 6.320 | 6.640 | 6.300 | 6.640 | 6.640 | 10,555,710 |
| 2024-02-21 | 6.130 | 6.600 | 6.060 | 6.310 | 6.310 | 11,785,629 |
| 2024-02-20 | 5.950 | 6.250 | 5.890 | 6.160 | 6.160 | 9,380,610 |
| 2024-02-19 | 5.680 | 6.130 | 5.610 | 6.000 | 6.000 | 11,446,645 |
| 2024-02-08 | 5.150 | 5.750 | 4.990 | 5.700 | 5.700 | 13,956,499 |
| 2024-02-07 | 6.050 | 6.140 | 5.100 | 5.210 | 5.210 | 18,508,259 |
| 2024-02-06 | 5.760 | 6.550 | 5.310 | 6.020 | 6.020 | 17,556,259 |
| 2024-02-05 | 7.500 | 7.680 | 6.340 | 6.340 | 6.340 | 17,796,930 |
| 2024-02-02 | 7.580 | 8.180 | 7.300 | 7.920 | 7.920 | 17,836,230 |
| 2024-02-01 | 7.430 | 7.790 | 7.040 | 7.670 | 7.670 | 12,570,130 |
| 2024-01-31 | 8.000 | 8.080 | 7.440 | 7.480 | 7.480 | 8,359,333 |
| 2024-01-30 | 8.390 | 8.400 | 8.040 | 8.050 | 8.050 | 5,973,900 |
| 2024-01-29 | 8.660 | 8.770 | 8.360 | 8.380 | 8.380 | 6,977,200 |
| 2024-01-26 | 8.560 | 8.930 | 8.520 | 8.710 | 8.710 | 10,086,933 |
| 2024-01-25 | 8.360 | 8.600 | 8.200 | 8.580 | 8.580 | 9,383,152 |
| 2024-01-24 | 7.850 | 8.700 | 7.800 | 8.440 | 8.440 | 13,040,872 |
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.