Xinjiang West Animal Husbandry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.150	9.580	8.850	8.930	8.930	21,955,203
2026-07-17	9.700	10.600	9.240	9.420	9.420	24,561,129
2026-07-16	9.450	9.790	9.450	9.550	9.550	8,038,100
2026-07-15	9.370	9.710	9.320	9.600	9.600	6,834,901
2026-07-14	9.300	9.470	9.130	9.420	9.420	6,678,100
2026-07-13	9.660	9.760	9.300	9.300	9.300	5,594,800
2026-07-10	9.740	10.000	9.460	9.680	9.680	7,923,500
2026-07-09	9.720	9.810	9.430	9.640	9.640	4,692,201
2026-07-08	9.880	9.890	9.620	9.750	9.750	4,984,800
2026-07-07	10.150	10.200	9.790	9.860	9.860	5,526,000
2026-07-06	10.210	10.430	10.110	10.200	10.200	6,070,312
2026-07-03	10.230	10.320	10.040	10.200	10.200	7,042,624
2026-07-02	10.110	10.340	10.000	10.090	10.090	8,491,360
2026-07-01	9.910	10.210	9.770	10.140	10.140	8,319,105
2026-06-30	9.970	10.070	9.710	9.840	9.840	6,562,628
2026-06-29	9.910	10.050	9.580	10.030	10.030	7,782,100
2026-06-26	10.110	10.170	9.810	9.950	9.950	6,495,500
2026-06-25	10.390	10.420	10.070	10.140	10.140	6,468,430
2026-06-24	10.960	11.000	10.250	10.400	10.400	7,846,600
2026-06-23	10.900	11.330	10.840	10.960	10.960	8,428,700
2026-06-22	11.080	11.180	10.590	11.050	11.050	7,790,476
2026-06-18	11.290	11.410	10.960	11.080	11.080	7,295,087
2026-06-17	11.480	11.620	11.230	11.440	11.440	6,954,448
2026-06-16	11.140	11.830	10.970	11.560	11.560	8,666,040
2026-06-15	11.570	11.830	11.080	11.200	11.200	9,709,869
2026-06-12	11.890	11.940	11.500	11.600	11.600	8,269,900
2026-06-11	11.900	12.040	11.590	11.810	11.810	9,686,400
2026-06-10	12.300	12.540	11.890	12.030	12.030	9,597,940
2026-06-09	12.570	12.780	12.170	12.400	12.400	13,827,250
2026-06-08	13.430	13.600	12.220	12.390	12.390	16,049,451
2026-06-05	13.400	13.920	10.820	13.790	13.790	23,185,779
2026-06-04	13.190	14.550	13.090	13.530	13.530	17,976,381
2026-06-03	13.200	13.600	13.020	13.250	13.250	10,892,350
2026-06-02	13.810	13.900	13.000	13.280	13.280	18,794,920
2026-06-01	13.910	14.430	13.740	13.810	13.810	19,131,600
2026-05-29	13.850	15.810	13.690	14.620	14.620	24,480,320
2026-05-28	13.850	14.140	13.440	13.790	13.790	9,809,882
2026-05-27	14.220	14.300	13.700	13.870	13.870	12,004,780
2026-05-26	13.970	14.790	13.750	14.110	14.110	13,131,110
2026-05-25	13.880	14.290	13.710	13.960	13.960	9,552,100
2026-05-22	13.570	14.320	13.360	13.880	13.880	13,364,780
2026-05-21	14.070	14.300	13.380	13.550	13.550	13,661,650
2026-05-20	14.000	14.680	13.750	14.170	14.170	16,088,300
2026-05-19	14.060	14.530	13.830	14.010	14.010	12,869,230
2026-05-18	13.800	14.380	13.630	14.090	14.090	14,287,160
2026-05-15	13.640	13.990	13.390	13.660	13.660	12,574,920
2026-05-14	13.430	14.200	13.190	13.570	13.570	17,075,600
2026-05-13	13.460	13.600	13.100	13.440	13.440	13,796,750
2026-05-12	14.100	14.100	13.260	13.550	13.550	16,826,061
2026-05-11	14.000	14.500	13.580	13.960	13.960	23,610,500
2026-05-08	12.460	14.260	12.160	14.030	14.030	33,658,738
2026-05-07	12.000	12.570	11.660	12.370	12.370	21,493,109
2026-05-06	11.500	12.120	11.340	12.120	12.120	20,332,279
2026-04-30	10.970	11.630	10.910	11.560	11.560	16,781,260
2026-04-29	10.710	11.110	10.710	10.970	10.970	10,217,790
2026-04-28	10.880	10.960	10.700	10.870	10.870	12,071,170
2026-04-27	10.720	11.280	10.550	10.900	10.900	20,946,311
2026-04-24	10.610	10.930	10.400	10.770	10.770	26,485,420
2026-04-23	9.810	11.200	9.780	10.630	10.630	33,180,102
2026-04-22	9.670	9.690	9.470	9.500	9.500	4,804,736

← NewerPage 2 of 5 · 243 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.