Xinjiang West Animal Husbandry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.950 | 9.020 | 8.880 | 8.990 | 8.990 | 4,668,410 |
| 2023-02-01 | 8.740 | 8.920 | 8.690 | 8.910 | 8.910 | 5,963,930 |
| 2023-01-31 | 8.700 | 8.750 | 8.630 | 8.730 | 8.730 | 3,715,400 |
| 2023-01-30 | 8.620 | 8.700 | 8.580 | 8.700 | 8.700 | 5,010,900 |
| 2023-01-20 | 8.440 | 8.560 | 8.420 | 8.550 | 8.550 | 3,156,470 |
| 2023-01-19 | 8.400 | 8.460 | 8.380 | 8.440 | 8.440 | 2,424,300 |
| 2023-01-18 | 8.410 | 8.480 | 8.400 | 8.430 | 8.430 | 2,812,323 |
| 2023-01-17 | 8.580 | 8.630 | 8.380 | 8.420 | 8.420 | 4,046,080 |
| 2023-01-16 | 8.560 | 8.630 | 8.500 | 8.600 | 8.600 | 3,368,100 |
| 2023-01-13 | 8.480 | 8.590 | 8.460 | 8.550 | 8.550 | 3,628,600 |
| 2023-01-12 | 8.630 | 8.710 | 8.450 | 8.480 | 8.480 | 4,183,800 |
| 2023-01-11 | 8.720 | 8.790 | 8.630 | 8.680 | 8.680 | 4,044,100 |
| 2023-01-10 | 8.870 | 8.870 | 8.650 | 8.720 | 8.720 | 4,736,300 |
| 2023-01-09 | 8.820 | 8.940 | 8.780 | 8.870 | 8.870 | 4,137,895 |
| 2023-01-06 | 8.940 | 9.000 | 8.750 | 8.800 | 8.800 | 7,222,500 |
| 2023-01-05 | 9.180 | 9.200 | 8.940 | 9.010 | 9.010 | 7,703,200 |
| 2023-01-04 | 9.210 | 9.320 | 9.120 | 9.220 | 9.220 | 7,044,300 |
| 2023-01-03 | 9.450 | 9.470 | 9.120 | 9.280 | 9.280 | 10,914,900 |
| 2022-12-30 | 9.340 | 9.660 | 9.140 | 9.610 | 9.610 | 10,415,095 |
| 2022-12-29 | 9.370 | 9.610 | 9.060 | 9.340 | 9.340 | 9,205,560 |
| 2022-12-28 | 9.590 | 9.830 | 9.450 | 9.490 | 9.490 | 13,483,689 |
| 2022-12-27 | 9.560 | 9.800 | 9.280 | 9.800 | 9.800 | 14,593,167 |
| 2022-12-26 | 9.660 | 10.100 | 9.430 | 9.560 | 9.560 | 15,761,914 |
| 2022-12-23 | 9.130 | 9.600 | 9.100 | 9.440 | 9.440 | 8,832,735 |
| 2022-12-22 | 9.250 | 9.540 | 9.220 | 9.300 | 9.300 | 9,882,200 |
| 2022-12-21 | 9.050 | 9.440 | 9.020 | 9.220 | 9.220 | 11,251,291 |
| 2022-12-20 | 9.120 | 9.280 | 8.940 | 8.970 | 8.970 | 7,925,100 |
| 2022-12-19 | 9.310 | 9.440 | 9.000 | 9.170 | 9.170 | 11,003,000 |
| 2022-12-16 | 9.250 | 9.510 | 9.250 | 9.460 | 9.460 | 13,737,500 |
| 2022-12-15 | 9.800 | 9.810 | 9.270 | 9.320 | 9.320 | 22,412,572 |
| 2022-12-14 | 9.340 | 10.250 | 9.340 | 9.990 | 9.990 | 30,403,240 |
| 2022-12-13 | 9.080 | 9.860 | 9.020 | 9.590 | 9.590 | 22,003,085 |
| 2022-12-12 | 9.200 | 9.330 | 8.900 | 9.130 | 9.130 | 13,018,400 |
| 2022-12-09 | 8.910 | 9.540 | 8.710 | 9.190 | 9.190 | 16,542,920 |
| 2022-12-08 | 8.900 | 9.050 | 8.860 | 8.910 | 8.910 | 6,442,400 |
| 2022-12-07 | 8.780 | 9.050 | 8.700 | 8.960 | 8.960 | 8,563,430 |
| 2022-12-06 | 8.770 | 9.080 | 8.750 | 8.860 | 8.860 | 8,418,980 |
| 2022-12-05 | 8.900 | 9.080 | 8.730 | 8.830 | 8.830 | 10,843,805 |
| 2022-12-02 | 8.690 | 9.100 | 8.690 | 8.880 | 8.880 | 20,055,961 |
| 2022-12-01 | 8.190 | 8.980 | 8.190 | 8.800 | 8.800 | 21,307,099 |
| 2022-11-30 | 8.170 | 8.290 | 8.140 | 8.190 | 8.190 | 3,083,698 |
| 2022-11-29 | 8.030 | 8.210 | 8.030 | 8.180 | 8.180 | 3,373,037 |
| 2022-11-28 | 8.030 | 8.070 | 7.830 | 8.040 | 8.040 | 2,254,045 |
| 2022-11-25 | 8.040 | 8.090 | 7.980 | 8.030 | 8.030 | 2,017,327 |
| 2022-11-24 | 8.070 | 8.220 | 8.020 | 8.050 | 8.050 | 2,896,000 |
| 2022-11-23 | 8.140 | 8.200 | 7.950 | 8.090 | 8.090 | 4,187,404 |
| 2022-11-22 | 8.160 | 8.330 | 8.100 | 8.160 | 8.160 | 2,334,723 |
| 2022-11-21 | 8.300 | 8.300 | 8.110 | 8.240 | 8.240 | 2,029,824 |
| 2022-11-18 | 8.380 | 8.390 | 8.250 | 8.260 | 8.260 | 2,808,300 |
| 2022-11-17 | 8.320 | 8.380 | 8.260 | 8.350 | 8.350 | 2,186,130 |
| 2022-11-16 | 8.270 | 8.380 | 8.270 | 8.330 | 8.330 | 2,517,200 |
| 2022-11-15 | 8.260 | 8.310 | 8.210 | 8.300 | 8.300 | 2,892,800 |
| 2022-11-14 | 8.280 | 8.320 | 8.170 | 8.260 | 8.260 | 2,085,300 |
| 2022-11-11 | 8.380 | 8.410 | 8.220 | 8.250 | 8.250 | 3,900,100 |
| 2022-11-10 | 8.140 | 8.310 | 8.090 | 8.270 | 8.270 | 3,440,300 |
| 2022-11-09 | 8.140 | 8.220 | 8.140 | 8.170 | 8.170 | 2,121,900 |
| 2022-11-08 | 8.220 | 8.240 | 8.110 | 8.180 | 8.180 | 2,221,462 |
| 2022-11-07 | 8.120 | 8.230 | 8.110 | 8.200 | 8.200 | 2,977,400 |
| 2022-11-04 | 8.080 | 8.200 | 8.050 | 8.160 | 8.160 | 3,150,600 |
| 2022-11-03 | 8.000 | 8.120 | 7.990 | 8.100 | 8.100 | 2,542,090 |
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.