Xinjiang West Animal Husbandry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 8.590 | 8.590 | 8.110 | 8.160 | 8.160 | 6,022,000 |
| 2022-08-01 | 8.730 | 8.730 | 8.560 | 8.610 | 8.610 | 4,063,361 |
| 2022-07-29 | 8.820 | 8.860 | 8.700 | 8.720 | 8.720 | 4,293,000 |
| 2022-07-28 | 8.850 | 8.880 | 8.770 | 8.780 | 8.780 | 3,541,440 |
| 2022-07-27 | 8.800 | 8.890 | 8.780 | 8.810 | 8.810 | 2,980,100 |
| 2022-07-26 | 8.880 | 8.910 | 8.680 | 8.840 | 8.840 | 3,873,660 |
| 2022-07-25 | 9.020 | 9.070 | 8.790 | 8.850 | 8.850 | 3,136,600 |
| 2022-07-22 | 9.020 | 9.100 | 8.900 | 9.020 | 9.020 | 3,395,100 |
| 2022-07-21 | 9.110 | 9.180 | 8.990 | 9.000 | 9.000 | 3,890,561 |
| 2022-07-20 | 9.160 | 9.230 | 9.090 | 9.140 | 9.140 | 3,928,100 |
| 2022-07-19 | 9.040 | 9.150 | 8.910 | 9.140 | 9.140 | 5,942,900 |
| 2022-07-18 | 8.660 | 9.020 | 8.660 | 8.950 | 8.950 | 5,115,900 |
| 2022-07-15 | 9.300 | 9.300 | 8.740 | 8.760 | 8.760 | 7,573,900 |
| 2022-07-14 | 9.180 | 9.260 | 9.020 | 9.070 | 9.070 | 6,000,130 |
| 2022-07-13 | 8.820 | 9.310 | 8.810 | 9.210 | 9.210 | 10,306,261 |
| 2022-07-12 | 9.050 | 9.060 | 8.830 | 8.880 | 8.880 | 4,192,301 |
| 2022-07-11 | 8.920 | 9.150 | 8.830 | 9.020 | 9.020 | 5,691,501 |
| 2022-07-08 | 8.850 | 9.050 | 8.810 | 8.920 | 8.920 | 5,296,000 |
| 2022-07-07 | 8.820 | 8.930 | 8.790 | 8.820 | 8.820 | 4,621,500 |
| 2022-07-06 | 9.090 | 9.110 | 8.810 | 8.870 | 8.870 | 5,036,349 |
| 2022-07-05 | 9.250 | 9.300 | 8.950 | 9.090 | 9.090 | 7,388,012 |
| 2022-07-04 | 9.050 | 9.340 | 8.950 | 9.330 | 9.330 | 9,191,704 |
| 2022-07-01 | 9.200 | 9.280 | 9.010 | 9.040 | 9.040 | 8,903,556 |
| 2022-06-30 | 9.070 | 9.370 | 8.940 | 9.290 | 9.290 | 12,290,408 |
| 2022-06-29 | 9.060 | 9.180 | 8.930 | 8.940 | 8.940 | 5,193,600 |
| 2022-06-28 | 9.020 | 9.120 | 8.800 | 9.100 | 9.100 | 5,053,348 |
| 2022-06-27 | 8.910 | 9.110 | 8.910 | 9.020 | 9.020 | 4,685,048 |
| 2022-06-24 | 8.880 | 8.960 | 8.830 | 8.910 | 8.910 | 4,385,418 |
| 2022-06-23 | 8.700 | 8.890 | 8.630 | 8.880 | 8.880 | 4,072,518 |
| 2022-06-22 | 8.950 | 8.950 | 8.710 | 8.710 | 8.710 | 3,534,600 |
| 2022-06-21 | 9.060 | 9.090 | 8.840 | 8.950 | 8.950 | 3,947,100 |
| 2022-06-20 | 8.970 | 9.150 | 8.920 | 9.070 | 9.070 | 4,361,100 |
| 2022-06-17 | 9.090 | 9.160 | 8.780 | 9.000 | 9.000 | 6,100,251 |
| 2022-06-16 | 9.000 | 9.250 | 8.980 | 9.160 | 9.160 | 5,737,300 |
| 2022-06-15 | 8.990 | 9.150 | 8.940 | 9.010 | 9.010 | 4,775,600 |
| 2022-06-14 | 9.010 | 9.100 | 8.770 | 9.000 | 9.000 | 4,891,700 |
| 2022-06-13 | 9.000 | 9.180 | 8.950 | 9.050 | 9.050 | 4,485,300 |
| 2022-06-10 | 9.020 | 9.120 | 8.880 | 9.060 | 9.060 | 4,093,018 |
| 2022-06-09 | 9.140 | 9.280 | 8.970 | 9.020 | 9.020 | 4,842,114 |
| 2022-06-08 | 9.320 | 9.360 | 8.920 | 9.140 | 9.140 | 4,864,314 |
| 2022-06-07 | 9.430 | 9.470 | 9.100 | 9.200 | 9.200 | 5,303,200 |
| 2022-06-06 | 9.360 | 9.480 | 9.330 | 9.430 | 9.430 | 4,725,400 |
| 2022-06-02 | 9.630 | 9.750 | 9.340 | 9.480 | 9.480 | 6,465,103 |
| 2022-06-01 | 9.630 | 9.750 | 9.480 | 9.610 | 9.610 | 8,154,905 |
| 2022-05-31 | 9.280 | 9.960 | 9.280 | 9.690 | 9.690 | 12,295,830 |
| 2022-05-30 | 9.280 | 9.500 | 9.260 | 9.310 | 9.310 | 6,483,000 |
| 2022-05-27 | 9.440 | 9.460 | 9.150 | 9.300 | 9.300 | 8,103,900 |
| 2022-05-26 | 9.440 | 9.610 | 9.320 | 9.470 | 9.470 | 9,343,000 |
| 2022-05-25 | 9.370 | 9.730 | 9.190 | 9.480 | 9.480 | 14,496,605 |
| 2022-05-24 | 9.250 | 9.960 | 9.150 | 9.320 | 9.320 | 17,939,210 |
| 2022-05-23 | 8.850 | 9.610 | 8.790 | 9.480 | 9.480 | 15,759,552 |
| 2022-05-20 | 8.860 | 8.950 | 8.750 | 8.850 | 8.850 | 6,260,000 |
| 2022-05-19 | 8.580 | 9.050 | 8.530 | 8.860 | 8.860 | 8,011,700 |
| 2022-05-18 | 8.460 | 8.850 | 8.460 | 8.750 | 8.750 | 6,103,500 |
| 2022-05-17 | 8.730 | 8.770 | 8.410 | 8.560 | 8.560 | 6,411,900 |
| 2022-05-16 | 8.560 | 8.930 | 8.430 | 8.720 | 8.720 | 10,509,970 |
| 2022-05-13 | 8.330 | 8.470 | 8.220 | 8.360 | 8.360 | 4,675,357 |
| 2022-05-12 | 8.200 | 8.580 | 8.130 | 8.330 | 8.330 | 5,701,160 |
| 2022-05-11 | 8.310 | 8.450 | 8.250 | 8.270 | 8.270 | 6,792,700 |
| 2022-05-10 | 8.150 | 8.410 | 8.020 | 8.370 | 8.370 | 4,920,242 |
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.