Xinjiang West Animal Husbandry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.660	9.050	8.660	8.990	8.990	9,876,200
2023-10-27	8.290	8.850	8.260	8.780	8.780	10,271,467
2023-10-26	8.410	8.540	8.190	8.330	8.330	8,430,800
2023-10-25	8.510	8.620	8.480	8.570	8.570	4,805,600
2023-10-24	8.190	8.500	8.190	8.460	8.460	6,233,025
2023-10-23	8.420	8.450	8.100	8.180	8.180	6,965,246
2023-10-20	8.410	8.540	8.390	8.420	8.420	5,021,900
2023-10-19	8.630	8.750	8.470	8.500	8.500	7,675,301
2023-10-18	8.830	8.930	8.670	8.670	8.670	8,315,163
2023-10-17	9.310	9.400	8.890	8.930	8.930	11,157,665
2023-10-16	9.100	9.340	9.100	9.320	9.320	8,151,832
2023-10-13	9.130	9.200	9.030	9.180	9.180	7,529,101
2023-10-12	9.240	9.270	8.980	9.230	9.230	12,971,660
2023-10-11	9.350	9.550	9.150	9.210	9.210	13,511,932
2023-10-10	9.490	9.850	9.370	9.480	9.480	17,655,699
2023-10-09	9.820	9.950	9.330	9.340	9.340	19,621,200
2023-09-28	9.930	10.100	9.840	10.030	10.030	16,004,100
2023-09-27	9.920	10.190	9.860	9.860	9.860	20,059,400
2023-09-26	9.640	10.180	9.550	10.090	10.090	24,563,900
2023-09-25	9.680	10.070	9.430	9.790	9.790	18,286,301
2023-09-22	9.780	9.960	9.670	9.890	9.890	17,604,818
2023-09-21	9.870	10.050	9.730	9.830	9.830	20,460,655
2023-09-20	9.520	10.340	9.410	10.080	10.080	37,283,560
2023-09-19	9.400	9.700	9.340	9.470	9.470	13,103,502
2023-09-18	9.150	9.560	9.010	9.520	9.520	17,054,837
2023-09-15	9.380	9.490	9.200	9.210	9.210	12,981,700
2023-09-14	9.520	9.570	9.300	9.350	9.350	17,356,669
2023-09-13	9.290	9.940	9.210	9.700	9.700	27,950,700
2023-09-12	9.180	9.520	9.110	9.400	9.400	19,927,924
2023-09-11	9.230	9.310	9.020	9.240	9.240	16,329,013
2023-09-08	9.230	9.550	9.150	9.410	9.410	23,269,513
2023-09-07	9.810	9.820	9.260	9.290	9.290	27,519,380
2023-09-06	10.200	10.300	9.800	9.820	9.820	30,336,175
2023-09-05	10.630	10.990	10.070	10.390	10.390	43,586,397
2023-09-04	11.940	12.300	10.810	11.000	11.000	60,956,352
2023-09-01	9.750	11.620	9.680	11.620	11.620	32,475,406
2023-08-31	9.080	10.090	8.950	9.680	9.680	25,533,518
2023-08-30	9.090	9.330	9.030	9.120	9.120	8,404,400
2023-08-29	8.900	9.220	8.800	9.110	9.110	11,116,100
2023-08-28	9.350	9.480	9.000	9.030	9.030	11,730,600
2023-08-25	8.930	9.240	8.840	8.950	8.950	14,946,918
2023-08-24	8.510	9.020	8.410	8.940	8.940	11,598,000
2023-08-23	8.500	8.740	8.420	8.560	8.560	5,130,200
2023-08-22	8.650	8.740	8.390	8.520	8.520	5,206,900
2023-08-21	8.580	8.750	8.530	8.680	8.680	3,755,700
2023-08-18	8.640	8.730	8.550	8.550	8.550	4,039,900
2023-08-17	8.600	8.710	8.420	8.690	8.690	4,996,400
2023-08-16	8.500	8.820	8.400	8.560	8.560	6,062,400
2023-08-15	8.510	8.580	8.330	8.490	8.490	3,925,400
2023-08-14	8.480	8.660	8.450	8.510	8.510	4,528,900
2023-08-11	8.780	8.850	8.580	8.630	8.630	7,105,400
2023-08-10	8.720	9.070	8.590	8.790	8.790	10,176,676
2023-08-09	8.990	9.000	8.700	8.790	8.790	10,633,800
2023-08-08	8.860	9.320	8.760	9.070	9.070	16,206,576
2023-08-07	8.980	9.060	8.820	8.880	8.880	9,887,000
2023-08-04	9.130	9.390	8.920	9.040	9.040	19,277,849
2023-08-03	8.640	9.450	8.630	9.130	9.130	22,725,377
2023-08-02	8.700	8.830	8.600	8.700	8.700	7,828,470
2023-08-01	8.830	8.920	8.710	8.760	8.760	8,261,500
2023-07-31	8.760	9.000	8.640	8.930	8.930	14,725,219

← NewerPage 13 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.