Xinjiang West Animal Husbandry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 7.820 | 8.090 | 7.820 | 8.060 | 8.060 | 4,262,600 |
| 2023-04-27 | 7.910 | 7.940 | 7.820 | 7.840 | 7.840 | 2,928,440 |
| 2023-04-26 | 7.760 | 7.940 | 7.700 | 7.900 | 7.900 | 3,477,581 |
| 2023-04-25 | 7.750 | 7.980 | 7.620 | 7.790 | 7.790 | 4,138,900 |
| 2023-04-24 | 7.900 | 7.940 | 7.680 | 7.820 | 7.820 | 4,775,179 |
| 2023-04-21 | 7.860 | 8.220 | 7.860 | 7.950 | 7.950 | 6,118,212 |
| 2023-04-20 | 7.980 | 8.060 | 7.820 | 7.880 | 7.880 | 4,417,487 |
| 2023-04-19 | 8.130 | 8.150 | 8.000 | 8.010 | 8.010 | 5,749,300 |
| 2023-04-18 | 8.110 | 8.350 | 7.990 | 8.180 | 8.180 | 7,972,863 |
| 2023-04-17 | 8.030 | 8.100 | 7.990 | 8.090 | 8.090 | 3,156,849 |
| 2023-04-14 | 8.000 | 8.120 | 7.970 | 8.040 | 8.040 | 2,932,901 |
| 2023-04-13 | 8.020 | 8.090 | 7.980 | 8.050 | 8.050 | 2,982,761 |
| 2023-04-12 | 8.010 | 8.070 | 7.970 | 8.040 | 8.040 | 2,507,000 |
| 2023-04-11 | 8.000 | 8.040 | 7.940 | 8.010 | 8.010 | 3,298,400 |
| 2023-04-10 | 8.260 | 8.340 | 8.000 | 8.030 | 8.030 | 5,434,443 |
| 2023-04-07 | 8.310 | 8.370 | 8.250 | 8.340 | 8.340 | 2,380,800 |
| 2023-04-06 | 8.500 | 8.510 | 8.300 | 8.310 | 8.310 | 3,382,500 |
| 2023-04-04 | 8.640 | 8.680 | 8.470 | 8.470 | 8.470 | 3,385,800 |
| 2023-04-03 | 8.510 | 8.630 | 8.460 | 8.600 | 8.600 | 3,233,900 |
| 2023-03-31 | 8.400 | 8.580 | 8.390 | 8.510 | 8.510 | 3,528,500 |
| 2023-03-30 | 8.480 | 8.480 | 8.270 | 8.370 | 8.370 | 3,015,988 |
| 2023-03-29 | 8.590 | 8.590 | 8.380 | 8.440 | 8.440 | 2,460,000 |
| 2023-03-28 | 8.610 | 8.660 | 8.540 | 8.540 | 8.540 | 2,400,000 |
| 2023-03-27 | 8.720 | 8.730 | 8.530 | 8.610 | 8.610 | 2,462,800 |
| 2023-03-24 | 8.670 | 8.740 | 8.600 | 8.720 | 8.720 | 2,449,700 |
| 2023-03-23 | 8.700 | 8.730 | 8.620 | 8.670 | 8.670 | 2,545,414 |
| 2023-03-22 | 8.680 | 8.800 | 8.630 | 8.750 | 8.750 | 3,105,379 |
| 2023-03-21 | 8.490 | 8.670 | 8.460 | 8.670 | 8.670 | 2,797,200 |
| 2023-03-20 | 8.560 | 8.620 | 8.440 | 8.480 | 8.480 | 3,071,100 |
| 2023-03-17 | 8.580 | 8.660 | 8.540 | 8.560 | 8.560 | 2,588,100 |
| 2023-03-16 | 8.660 | 8.710 | 8.540 | 8.550 | 8.550 | 2,816,900 |
| 2023-03-15 | 8.690 | 8.780 | 8.620 | 8.700 | 8.700 | 2,555,600 |
| 2023-03-14 | 8.730 | 8.810 | 8.530 | 8.620 | 8.620 | 3,062,500 |
| 2023-03-13 | 8.750 | 8.750 | 8.570 | 8.730 | 8.730 | 2,127,400 |
| 2023-03-10 | 8.820 | 8.870 | 8.670 | 8.680 | 8.680 | 2,948,000 |
| 2023-03-09 | 9.030 | 9.030 | 8.800 | 8.890 | 8.890 | 2,961,400 |
| 2023-03-08 | 8.940 | 9.040 | 8.860 | 8.980 | 8.980 | 2,216,801 |
| 2023-03-07 | 9.170 | 9.170 | 8.910 | 8.910 | 8.910 | 3,884,380 |
| 2023-03-06 | 9.100 | 9.210 | 9.050 | 9.180 | 9.180 | 3,951,200 |
| 2023-03-03 | 9.080 | 9.140 | 8.970 | 9.120 | 9.120 | 3,143,500 |
| 2023-03-02 | 9.130 | 9.180 | 9.050 | 9.080 | 9.080 | 3,306,700 |
| 2023-03-01 | 9.150 | 9.180 | 9.050 | 9.130 | 9.130 | 3,384,000 |
| 2023-02-28 | 9.070 | 9.150 | 9.010 | 9.150 | 9.150 | 3,397,201 |
| 2023-02-27 | 9.090 | 9.140 | 8.980 | 9.000 | 9.000 | 2,500,700 |
| 2023-02-24 | 9.130 | 9.170 | 9.030 | 9.120 | 9.120 | 2,775,575 |
| 2023-02-23 | 9.260 | 9.260 | 9.080 | 9.130 | 9.130 | 4,568,174 |
| 2023-02-22 | 9.040 | 9.220 | 8.990 | 9.180 | 9.180 | 5,062,400 |
| 2023-02-21 | 9.010 | 9.120 | 8.980 | 9.080 | 9.080 | 4,099,540 |
| 2023-02-20 | 9.020 | 9.090 | 8.890 | 9.060 | 9.060 | 4,335,800 |
| 2023-02-17 | 8.850 | 9.220 | 8.850 | 9.020 | 9.020 | 7,073,695 |
| 2023-02-16 | 9.140 | 9.150 | 8.760 | 8.850 | 8.850 | 5,261,800 |
| 2023-02-15 | 9.100 | 9.190 | 9.080 | 9.120 | 9.120 | 3,927,428 |
| 2023-02-14 | 9.280 | 9.350 | 9.080 | 9.120 | 9.120 | 5,875,600 |
| 2023-02-13 | 9.150 | 9.260 | 9.060 | 9.250 | 9.250 | 7,886,858 |
| 2023-02-10 | 8.930 | 9.110 | 8.890 | 9.110 | 9.110 | 6,725,956 |
| 2023-02-09 | 8.820 | 8.930 | 8.800 | 8.910 | 8.910 | 2,992,702 |
| 2023-02-08 | 8.900 | 8.960 | 8.850 | 8.860 | 8.860 | 2,808,800 |
| 2023-02-07 | 8.930 | 8.980 | 8.850 | 8.940 | 8.940 | 2,986,340 |
| 2023-02-06 | 8.930 | 8.950 | 8.810 | 8.900 | 8.900 | 2,939,900 |
| 2023-02-03 | 8.990 | 8.990 | 8.780 | 8.880 | 8.880 | 4,652,500 |
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.