Xinjiang West Animal Husbandry historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.890	7.950	7.680	7.790	7.790	6,098,900
2024-01-22	8.440	8.570	7.800	7.930	7.930	6,513,500
2024-01-19	8.640	8.700	8.500	8.510	8.510	4,520,580
2024-01-18	8.920	8.940	8.380	8.700	8.700	7,714,600
2024-01-17	9.240	9.310	8.880	8.890	8.890	6,025,300
2024-01-16	9.300	9.390	9.050	9.320	9.320	6,752,664
2024-01-15	9.270	9.450	9.190	9.340	9.340	5,460,600
2024-01-12	9.280	9.620	9.250	9.280	9.280	8,044,702
2024-01-11	9.240	9.380	9.130	9.350	9.350	10,285,030
2024-01-10	9.020	9.480	8.880	9.290	9.290	13,682,840
2024-01-09	8.970	9.060	8.900	8.990	8.990	5,065,080
2024-01-08	9.060	9.130	8.900	8.900	8.900	4,354,830
2024-01-05	9.330	9.390	9.040	9.060	9.060	7,026,600
2024-01-04	9.440	9.470	9.260	9.300	9.300	6,703,103
2024-01-03	9.560	9.600	9.330	9.460	9.460	9,548,200
2024-01-02	9.590	9.770	9.540	9.610	9.610	11,633,600
2023-12-29	9.410	9.670	9.400	9.580	9.580	10,137,300
2023-12-28	9.410	9.650	9.310	9.520	9.520	13,413,590
2023-12-27	9.220	9.550	8.880	9.510	9.510	15,747,110
2023-12-26	9.380	9.560	9.150	9.220	9.220	10,734,200
2023-12-25	9.200	9.520	9.110	9.410	9.410	9,504,800
2023-12-22	9.480	9.590	9.150	9.200	9.200	11,524,500
2023-12-21	9.250	9.610	9.180	9.540	9.540	13,411,704
2023-12-20	9.590	9.740	9.300	9.300	9.300	14,712,175
2023-12-19	9.980	10.000	9.460	9.580	9.580	19,201,469
2023-12-18	10.400	10.450	9.910	10.160	10.160	20,691,003
2023-12-15	10.140	10.800	10.020	10.590	10.590	33,789,506
2023-12-14	10.240	10.480	9.810	10.420	10.420	29,672,827
2023-12-13	10.400	10.630	10.120	10.170	10.170	24,681,744
2023-12-12	10.120	10.650	10.020	10.470	10.470	31,424,694
2023-12-11	10.150	10.300	9.780	10.020	10.020	26,840,560
2023-12-08	10.150	11.190	10.030	10.170	10.170	44,245,476
2023-12-07	10.250	10.680	9.810	10.520	10.520	45,134,641
2023-12-06	10.420	10.980	10.160	10.320	10.320	53,187,250
2023-12-05	9.440	11.260	9.430	11.260	11.260	37,445,098
2023-12-04	9.470	9.550	9.270	9.380	9.380	11,119,536
2023-12-01	9.540	9.780	9.460	9.540	9.540	18,896,763
2023-11-30	9.280	9.660	9.180	9.660	9.660	20,348,215
2023-11-29	9.350	9.410	9.180	9.270	9.270	6,643,841
2023-11-28	9.430	9.430	9.200	9.360	9.360	8,458,100
2023-11-27	9.420	9.710	9.330	9.470	9.470	16,613,300
2023-11-24	9.090	9.660	9.030	9.430	9.430	18,888,500
2023-11-23	9.110	9.130	9.030	9.090	9.090	4,027,500
2023-11-22	9.100	9.160	9.080	9.130	9.130	4,586,625
2023-11-21	9.180	9.230	9.090	9.100	9.100	4,446,100
2023-11-20	9.060	9.240	9.010	9.180	9.180	5,573,690
2023-11-17	9.050	9.120	9.000	9.020	9.020	3,461,925
2023-11-16	9.170	9.210	9.050	9.050	9.050	5,121,900
2023-11-15	9.090	9.260	9.060	9.200	9.200	8,033,700
2023-11-14	9.130	9.150	9.000	9.070	9.070	4,255,100
2023-11-13	8.990	9.160	8.900	9.150	9.150	7,151,125
2023-11-10	8.900	8.970	8.800	8.950	8.950	4,376,330
2023-11-09	8.880	9.050	8.850	8.950	8.950	5,326,300
2023-11-08	8.910	8.990	8.860	8.920	8.920	5,173,800
2023-11-07	8.920	9.000	8.800	8.930	8.930	6,085,200
2023-11-06	8.860	9.070	8.800	8.950	8.950	7,358,769
2023-11-03	8.880	9.030	8.880	8.920	8.920	6,928,800
2023-11-02	8.850	9.230	8.820	8.860	8.860	12,388,300
2023-11-01	9.550	9.840	9.010	9.080	9.080	19,061,760
2023-10-31	9.050	9.340	8.990	9.070	9.070	10,396,800

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.