Xinjiang West Animal Husbandry historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.150	8.410	8.020	8.370	8.370	4,920,242
2022-05-09	8.270	8.330	8.100	8.250	8.250	4,437,342
2022-05-06	8.100	8.290	7.960	8.170	8.170	4,764,100
2022-05-05	7.890	8.470	7.740	8.310	8.310	7,617,612
2022-04-29	7.720	7.970	7.720	7.900	7.900	6,647,924
2022-04-28	8.100	8.140	7.500	7.690	7.690	6,346,015
2022-04-27	7.850	8.090	7.300	8.090	8.090	8,127,623
2022-04-26	8.230	8.440	7.880	7.940	7.940	6,056,175
2022-04-25	8.980	9.040	8.160	8.210	8.210	8,262,000
2022-04-22	9.820	9.850	9.000	9.150	9.150	9,513,310
2022-04-21	10.200	10.400	9.690	9.740	9.740	10,484,100
2022-04-20	9.940	10.500	9.900	10.240	10.240	13,517,800
2022-04-19	9.670	10.150	9.660	10.030	10.030	11,031,600
2022-04-18	9.430	9.870	9.350	9.720	9.720	6,582,230
2022-04-15	9.520	9.820	9.410	9.470	9.470	6,767,701
2022-04-14	9.600	9.750	9.330	9.660	9.660	6,314,801
2022-04-13	9.520	9.930	9.330	9.660	9.660	8,737,200
2022-04-12	9.420	9.640	9.230	9.580	9.580	7,450,676
2022-04-11	9.370	9.990	9.350	9.510	9.510	12,251,460
2022-04-08	9.520	9.670	9.150	9.290	9.290	7,927,300
2022-04-07	9.890	10.430	9.710	9.760	9.760	9,356,900
2022-04-06	9.780	10.080	9.710	9.940	9.940	7,368,800
2022-04-01	9.880	10.100	9.710	9.710	9.710	5,416,295
2022-03-31	10.000	10.120	9.860	9.910	9.910	5,036,100
2022-03-30	10.030	10.250	9.880	10.000	10.000	7,567,500
2022-03-29	10.000	10.410	9.960	10.150	10.150	7,674,000
2022-03-28	10.260	10.350	9.950	10.030	10.030	5,418,200
2022-03-25	9.860	10.350	9.850	10.130	10.130	7,499,298
2022-03-24	10.010	10.240	9.850	9.850	9.850	5,017,400
2022-03-23	10.310	10.370	10.060	10.150	10.150	5,575,997
2022-03-22	10.380	10.460	10.030	10.350	10.350	8,185,730
2022-03-21	9.700	10.470	9.680	10.280	10.280	11,625,439
2022-03-18	9.350	9.720	9.280	9.660	9.660	6,465,630
2022-03-17	9.260	9.540	9.150	9.360	9.360	7,376,300
2022-03-16	9.170	9.280	8.680	9.180	9.180	9,489,995
2022-03-15	9.920	10.000	8.980	9.000	9.000	11,068,000
2022-03-14	10.300	10.650	9.960	10.010	10.010	8,422,710
2022-03-11	10.130	10.640	9.920	10.520	10.520	9,216,190
2022-03-10	10.020	10.400	9.970	10.160	10.160	6,872,010
2022-03-09	10.290	10.360	9.300	9.850	9.850	9,090,194
2022-03-08	10.840	10.840	10.160	10.190	10.190	13,001,900
2022-03-07	10.710	11.120	10.600	10.980	10.980	15,216,324
2022-03-04	10.780	10.910	10.580	10.610	10.610	5,976,800
2022-03-03	10.800	10.900	10.650	10.840	10.840	7,185,100
2022-03-02	10.640	11.020	10.510	10.840	10.840	10,208,300
2022-03-01	10.500	10.720	10.410	10.650	10.650	6,819,800
2022-02-28	10.480	10.580	10.250	10.430	10.430	5,417,300
2022-02-25	10.500	10.650	10.440	10.510	10.510	6,072,700
2022-02-24	10.610	11.050	10.330	10.530	10.530	13,258,100
2022-02-23	10.860	11.000	10.530	10.700	10.700	12,484,260
2022-02-22	10.950	11.320	10.400	10.680	10.680	18,608,290
2022-02-21	10.070	10.330	10.070	10.330	10.330	5,324,630
2022-02-18	9.960	10.100	9.890	10.070	10.070	4,047,063
2022-02-17	10.120	10.190	10.010	10.060	10.060	4,252,663
2022-02-16	10.110	10.180	10.050	10.150	10.150	3,783,700
2022-02-15	10.130	10.210	9.980	10.070	10.070	5,539,100
2022-02-14	10.080	10.550	10.010	10.200	10.200	7,601,060
2022-02-11	10.290	10.360	9.990	10.080	10.080	4,974,811
2022-02-10	10.290	10.460	10.250	10.370	10.370	4,738,000
2022-02-09	9.950	10.350	9.950	10.340	10.340	5,904,800

← NewerPage 19 of 21 · 1,218 trading daysOlder →

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.