Xinjiang West Animal Husbandry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8.050 | 8.100 | 8.000 | 8.050 | 8.050 | 2,563,800 |
| 2022-11-01 | 7.800 | 8.050 | 7.760 | 8.040 | 8.040 | 4,083,165 |
| 2022-10-31 | 7.620 | 7.780 | 7.600 | 7.750 | 7.750 | 2,141,785 |
| 2022-10-28 | 7.930 | 8.000 | 7.580 | 7.620 | 7.620 | 4,824,700 |
| 2022-10-27 | 7.980 | 8.090 | 7.880 | 8.030 | 8.030 | 3,035,300 |
| 2022-10-26 | 7.800 | 7.940 | 7.770 | 7.900 | 7.900 | 3,165,100 |
| 2022-10-25 | 7.830 | 7.950 | 7.620 | 7.770 | 7.770 | 3,233,900 |
| 2022-10-24 | 8.040 | 8.160 | 7.780 | 7.820 | 7.820 | 3,115,400 |
| 2022-10-21 | 8.050 | 8.140 | 8.000 | 8.020 | 8.020 | 1,368,700 |
| 2022-10-20 | 8.050 | 8.150 | 8.000 | 8.050 | 8.050 | 2,111,500 |
| 2022-10-19 | 8.220 | 8.280 | 8.070 | 8.090 | 8.090 | 2,068,221 |
| 2022-10-18 | 8.310 | 8.320 | 8.210 | 8.240 | 8.240 | 2,218,800 |
| 2022-10-17 | 8.130 | 8.280 | 8.080 | 8.260 | 8.260 | 2,666,600 |
| 2022-10-14 | 7.990 | 8.200 | 7.990 | 8.120 | 8.120 | 3,064,846 |
| 2022-10-13 | 7.840 | 8.100 | 7.750 | 7.990 | 7.990 | 3,023,400 |
| 2022-10-12 | 7.670 | 7.870 | 7.610 | 7.870 | 7.870 | 2,600,907 |
| 2022-10-11 | 7.600 | 7.700 | 7.510 | 7.700 | 7.700 | 2,003,277 |
| 2022-10-10 | 7.610 | 7.840 | 7.530 | 7.590 | 7.590 | 2,476,274 |
| 2022-09-30 | 7.720 | 7.770 | 7.610 | 7.630 | 7.630 | 1,791,000 |
| 2022-09-29 | 7.960 | 8.060 | 7.610 | 7.680 | 7.680 | 2,277,200 |
| 2022-09-28 | 8.060 | 8.150 | 7.770 | 7.820 | 7.820 | 3,494,673 |
| 2022-09-27 | 7.670 | 8.100 | 7.670 | 8.050 | 8.050 | 4,821,923 |
| 2022-09-26 | 7.880 | 7.880 | 7.610 | 7.620 | 7.620 | 2,837,951 |
| 2022-09-23 | 8.130 | 8.150 | 7.870 | 7.900 | 7.900 | 2,380,157 |
| 2022-09-22 | 8.080 | 8.190 | 8.030 | 8.100 | 8.100 | 2,457,843 |
| 2022-09-21 | 8.050 | 8.140 | 7.950 | 8.120 | 8.120 | 2,490,500 |
| 2022-09-20 | 8.000 | 8.130 | 8.000 | 8.090 | 8.090 | 2,102,277 |
| 2022-09-19 | 8.100 | 8.170 | 7.890 | 7.970 | 7.970 | 2,874,340 |
| 2022-09-16 | 8.340 | 8.420 | 8.070 | 8.070 | 8.070 | 3,407,900 |
| 2022-09-15 | 8.580 | 8.640 | 8.230 | 8.330 | 8.330 | 3,037,090 |
| 2022-09-14 | 8.600 | 8.650 | 8.470 | 8.530 | 8.530 | 2,556,900 |
| 2022-09-13 | 8.620 | 8.810 | 8.590 | 8.700 | 8.700 | 4,935,800 |
| 2022-09-09 | 8.630 | 8.650 | 8.480 | 8.570 | 8.570 | 3,092,100 |
| 2022-09-08 | 8.780 | 8.820 | 8.550 | 8.570 | 8.570 | 4,058,500 |
| 2022-09-07 | 8.900 | 8.920 | 8.690 | 8.740 | 8.740 | 4,665,177 |
| 2022-09-06 | 9.080 | 9.080 | 8.870 | 8.930 | 8.930 | 3,664,993 |
| 2022-09-05 | 9.000 | 9.090 | 8.880 | 9.030 | 9.030 | 4,040,553 |
| 2022-09-02 | 9.060 | 9.060 | 8.810 | 9.000 | 9.000 | 4,571,600 |
| 2022-09-01 | 8.990 | 9.120 | 8.850 | 9.010 | 9.010 | 5,672,654 |
| 2022-08-31 | 9.040 | 9.120 | 8.810 | 8.920 | 8.920 | 6,996,277 |
| 2022-08-30 | 8.940 | 9.160 | 8.930 | 9.080 | 9.080 | 7,492,743 |
| 2022-08-29 | 8.800 | 9.150 | 8.730 | 8.970 | 8.970 | 8,209,907 |
| 2022-08-26 | 8.760 | 8.950 | 8.710 | 8.920 | 8.920 | 7,519,521 |
| 2022-08-25 | 8.730 | 8.850 | 8.690 | 8.750 | 8.750 | 4,757,765 |
| 2022-08-24 | 8.790 | 8.910 | 8.690 | 8.720 | 8.720 | 7,289,470 |
| 2022-08-23 | 8.690 | 8.800 | 8.580 | 8.760 | 8.760 | 5,010,400 |
| 2022-08-22 | 8.600 | 8.800 | 8.550 | 8.700 | 8.700 | 4,796,600 |
| 2022-08-19 | 8.600 | 8.720 | 8.570 | 8.580 | 8.580 | 4,350,400 |
| 2022-08-18 | 8.700 | 8.700 | 8.550 | 8.590 | 8.590 | 3,439,175 |
| 2022-08-17 | 8.770 | 8.810 | 8.630 | 8.680 | 8.680 | 5,128,344 |
| 2022-08-16 | 8.530 | 8.720 | 8.520 | 8.710 | 8.710 | 6,162,033 |
| 2022-08-15 | 8.520 | 9.210 | 8.320 | 8.690 | 8.690 | 8,882,482 |
| 2022-08-12 | 8.400 | 8.520 | 8.360 | 8.480 | 8.480 | 3,122,669 |
| 2022-08-11 | 8.350 | 8.450 | 8.290 | 8.430 | 8.430 | 3,470,340 |
| 2022-08-10 | 8.220 | 8.310 | 8.200 | 8.310 | 8.310 | 2,091,251 |
| 2022-08-09 | 8.290 | 8.320 | 8.210 | 8.250 | 8.250 | 2,501,969 |
| 2022-08-08 | 8.290 | 8.320 | 8.150 | 8.290 | 8.290 | 2,810,098 |
| 2022-08-05 | 8.210 | 8.280 | 8.150 | 8.280 | 8.280 | 3,322,846 |
| 2022-08-04 | 8.140 | 8.210 | 8.050 | 8.190 | 8.190 | 3,162,846 |
| 2022-08-03 | 8.140 | 8.300 | 8.020 | 8.050 | 8.050 | 3,994,001 |
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.