Xinjiang West Animal Husbandry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 8.690 | 8.920 | 8.670 | 8.730 | 8.730 | 12,195,200 |
| 2023-07-27 | 8.710 | 8.850 | 8.590 | 8.690 | 8.690 | 13,339,000 |
| 2023-07-26 | 8.590 | 9.060 | 8.510 | 8.890 | 8.890 | 19,081,179 |
| 2023-07-25 | 8.700 | 8.790 | 8.560 | 8.620 | 8.620 | 12,916,201 |
| 2023-07-24 | 8.670 | 8.760 | 8.410 | 8.730 | 8.730 | 18,736,897 |
| 2023-07-21 | 8.430 | 9.190 | 8.360 | 8.940 | 8.940 | 28,219,542 |
| 2023-07-20 | 8.380 | 8.880 | 8.290 | 8.490 | 8.490 | 14,403,600 |
| 2023-07-19 | 8.310 | 8.400 | 8.300 | 8.360 | 8.360 | 2,651,300 |
| 2023-07-18 | 8.280 | 8.380 | 8.240 | 8.360 | 8.360 | 3,145,930 |
| 2023-07-17 | 8.190 | 8.300 | 8.110 | 8.280 | 8.280 | 2,746,340 |
| 2023-07-14 | 8.240 | 8.280 | 8.180 | 8.220 | 8.220 | 2,069,040 |
| 2023-07-13 | 8.230 | 8.280 | 8.180 | 8.230 | 8.230 | 2,539,000 |
| 2023-07-12 | 8.240 | 8.260 | 8.110 | 8.200 | 8.200 | 2,576,501 |
| 2023-07-11 | 8.250 | 8.310 | 8.200 | 8.240 | 8.240 | 1,926,403 |
| 2023-07-10 | 8.210 | 8.310 | 8.210 | 8.260 | 8.260 | 2,600,501 |
| 2023-07-07 | 8.140 | 8.270 | 8.130 | 8.210 | 8.210 | 2,534,935 |
| 2023-07-06 | 8.120 | 8.290 | 8.120 | 8.180 | 8.180 | 1,983,000 |
| 2023-07-05 | 8.220 | 8.240 | 8.140 | 8.160 | 8.160 | 2,300,215 |
| 2023-07-04 | 8.180 | 8.380 | 8.170 | 8.210 | 8.210 | 4,607,302 |
| 2023-07-03 | 8.050 | 8.250 | 8.030 | 8.220 | 8.220 | 5,430,200 |
| 2023-06-30 | 7.890 | 8.050 | 7.860 | 8.030 | 8.030 | 2,974,200 |
| 2023-06-29 | 7.820 | 7.930 | 7.790 | 7.890 | 7.890 | 2,706,750 |
| 2023-06-28 | 7.820 | 7.840 | 7.660 | 7.810 | 7.810 | 2,125,000 |
| 2023-06-27 | 7.620 | 7.820 | 7.620 | 7.790 | 7.790 | 3,110,400 |
| 2023-06-26 | 7.740 | 7.740 | 7.580 | 7.620 | 7.620 | 3,346,654 |
| 2023-06-21 | 7.830 | 7.880 | 7.730 | 7.750 | 7.750 | 3,112,800 |
| 2023-06-20 | 8.030 | 8.050 | 7.840 | 7.840 | 7.840 | 4,506,246 |
| 2023-06-19 | 8.190 | 8.200 | 8.020 | 8.030 | 8.030 | 4,583,400 |
| 2023-06-16 | 8.190 | 8.320 | 8.180 | 8.200 | 8.200 | 3,343,660 |
| 2023-06-15 | 8.310 | 8.370 | 8.170 | 8.180 | 8.180 | 4,656,500 |
| 2023-06-14 | 8.170 | 8.440 | 8.120 | 8.320 | 8.320 | 6,567,600 |
| 2023-06-13 | 8.150 | 8.210 | 8.120 | 8.200 | 8.200 | 3,023,102 |
| 2023-06-12 | 8.090 | 8.180 | 7.940 | 8.160 | 8.160 | 4,008,700 |
| 2023-06-09 | 8.190 | 8.190 | 8.070 | 8.080 | 8.080 | 2,414,100 |
| 2023-06-08 | 8.090 | 8.170 | 8.030 | 8.120 | 8.120 | 2,816,900 |
| 2023-06-07 | 8.010 | 8.100 | 8.010 | 8.060 | 8.060 | 2,170,900 |
| 2023-06-06 | 8.170 | 8.170 | 7.990 | 8.010 | 8.010 | 2,492,200 |
| 2023-06-05 | 8.180 | 8.210 | 8.110 | 8.170 | 8.170 | 1,981,400 |
| 2023-06-02 | 8.110 | 8.220 | 8.090 | 8.180 | 8.180 | 2,864,700 |
| 2023-06-01 | 8.020 | 8.160 | 7.980 | 8.120 | 8.120 | 3,199,800 |
| 2023-05-31 | 8.080 | 8.090 | 8.010 | 8.020 | 8.020 | 1,226,900 |
| 2023-05-30 | 8.040 | 8.110 | 7.970 | 8.080 | 8.080 | 1,905,750 |
| 2023-05-29 | 8.150 | 8.200 | 8.050 | 8.070 | 8.070 | 2,290,600 |
| 2023-05-26 | 8.190 | 8.190 | 8.040 | 8.130 | 8.130 | 1,986,790 |
| 2023-05-25 | 8.150 | 8.160 | 8.020 | 8.130 | 8.130 | 2,609,100 |
| 2023-05-24 | 8.200 | 8.230 | 8.130 | 8.180 | 8.180 | 1,611,599 |
| 2023-05-23 | 8.290 | 8.310 | 8.200 | 8.210 | 8.210 | 2,335,300 |
| 2023-05-22 | 8.190 | 8.300 | 8.170 | 8.290 | 8.290 | 2,725,000 |
| 2023-05-19 | 8.140 | 8.230 | 8.040 | 8.230 | 8.230 | 3,031,951 |
| 2023-05-18 | 8.120 | 8.150 | 8.070 | 8.140 | 8.140 | 2,008,970 |
| 2023-05-17 | 8.000 | 8.120 | 7.960 | 8.120 | 8.120 | 2,522,900 |
| 2023-05-16 | 8.090 | 8.090 | 7.990 | 8.010 | 8.010 | 1,838,247 |
| 2023-05-15 | 8.130 | 8.160 | 7.950 | 8.090 | 8.090 | 2,999,300 |
| 2023-05-12 | 8.110 | 8.200 | 8.090 | 8.090 | 8.090 | 2,232,900 |
| 2023-05-11 | 8.050 | 8.180 | 8.000 | 8.170 | 8.170 | 3,216,579 |
| 2023-05-10 | 7.980 | 8.070 | 7.960 | 8.010 | 8.010 | 1,845,802 |
| 2023-05-09 | 8.080 | 8.100 | 7.970 | 8.010 | 8.010 | 2,643,679 |
| 2023-05-08 | 8.120 | 8.150 | 8.040 | 8.110 | 8.110 | 3,001,350 |
| 2023-05-05 | 8.120 | 8.120 | 8.000 | 8.100 | 8.100 | 3,115,450 |
| 2023-05-04 | 7.960 | 8.160 | 7.950 | 8.110 | 8.110 | 3,443,870 |
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.