Xinjiang West Animal Husbandry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.860	10.070	9.830	10.010	10.010	3,705,000
2022-02-07	9.970	10.080	9.700	9.890	9.890	4,783,100
2022-01-28	9.490	9.920	9.460	9.820	9.820	5,692,930
2022-01-27	9.820	9.870	9.300	9.400	9.400	4,975,800
2022-01-26	9.770	9.970	9.710	9.820	9.820	4,546,340
2022-01-25	10.390	10.450	9.670	9.720	9.720	8,373,850
2022-01-24	10.670	10.670	10.380	10.400	10.400	6,161,400
2022-01-21	10.710	10.850	10.330	10.730	10.730	9,447,337
2022-01-20	11.380	11.600	10.680	10.750	10.750	13,451,527
2022-01-19	11.150	11.520	11.100	11.330	11.330	9,055,160
2022-01-18	11.700	11.700	11.130	11.220	11.220	13,227,200
2022-01-17	11.360	11.790	10.980	11.740	11.740	15,066,301
2022-01-14	11.680	12.140	11.460	11.460	11.460	16,346,375
2022-01-13	11.650	11.880	11.510	11.770	11.770	11,438,700
2022-01-12	11.350	11.760	11.190	11.720	11.720	15,450,640
2022-01-11	11.520	11.950	11.260	11.290	11.290	11,601,199
2022-01-10	11.180	11.560	11.070	11.550	11.550	10,222,498
2022-01-07	11.780	12.040	11.280	11.360	11.360	15,461,708
2022-01-06	11.930	11.950	11.520	11.770	11.770	12,561,103
2022-01-05	11.710	12.270	11.520	11.820	11.820	20,043,702
2022-01-04	11.120	11.990	11.110	11.830	11.830	21,960,498
2021-12-31	11.170	11.450	11.140	11.160	11.160	8,498,610
2021-12-30	11.300	11.410	11.130	11.170	11.170	11,261,926
2021-12-29	11.700	11.920	11.350	11.390	11.390	13,542,601
2021-12-28	11.580	12.080	11.400	11.810	11.810	20,313,653
2021-12-27	11.500	11.590	11.040	11.550	11.550	13,974,313
2021-12-24	11.360	11.420	10.950	11.300	11.300	13,144,598
2021-12-23	11.350	11.440	11.310	11.410	11.410	16,362,149
2021-12-22	11.050	11.300	11.020	11.160	11.160	9,731,409
2021-12-21	11.020	11.080	10.900	11.030	11.030	7,733,102
2021-12-20	10.960	11.230	10.850	11.100	11.100	12,043,100
2021-12-17	10.760	11.070	10.730	10.980	10.980	9,079,910
2021-12-16	10.770	10.890	10.660	10.830	10.830	6,425,610
2021-12-15	10.950	10.990	10.760	10.800	10.800	7,136,201
2021-12-14	10.800	11.110	10.730	10.950	10.950	9,281,887
2021-12-13	10.810	11.080	10.730	10.880	10.880	8,759,727
2021-12-10	10.630	11.230	10.630	10.910	10.910	13,940,142
2021-12-09	10.450	10.790	10.450	10.690	10.690	9,253,201
2021-12-08	10.470	10.670	10.400	10.580	10.580	8,288,638
2021-12-07	10.170	10.520	10.160	10.520	10.520	7,428,303
2021-12-06	10.490	10.490	10.160	10.230	10.230	8,606,904
2021-12-03	10.470	10.580	10.420	10.520	10.520	5,833,088
2021-12-02	10.630	10.850	10.500	10.500	10.500	9,173,600
2021-12-01	10.530	10.700	10.500	10.670	10.670	6,932,010
2021-11-30	10.440	10.640	10.440	10.580	10.580	7,623,176
2021-11-29	10.350	10.600	10.310	10.450	10.450	5,904,700
2021-11-26	10.610	10.650	10.370	10.580	10.580	7,968,430
2021-11-25	10.630	10.730	10.510	10.600	10.600	7,643,100
2021-11-24	10.550	10.700	10.430	10.630	10.630	8,809,300
2021-11-23	10.590	10.790	10.460	10.530	10.530	10,127,500
2021-11-22	10.500	10.830	10.190	10.720	10.720	14,031,820
2021-11-19	11.050	11.150	10.870	11.130	11.130	6,389,600
2021-11-18	11.290	11.290	11.040	11.050	11.050	7,343,300
2021-11-17	11.070	11.270	11.030	11.250	11.250	6,233,600
2021-11-16	11.470	11.470	11.050	11.090	11.090	8,775,310
2021-11-15	11.380	11.620	11.130	11.430	11.430	9,542,300
2021-11-12	11.550	11.780	11.440	11.460	11.460	8,517,900
2021-11-11	11.570	11.850	11.490	11.600	11.600	8,418,300
2021-11-10	11.470	11.670	11.330	11.570	11.570	8,013,200
2021-11-09	11.300	11.640	11.200	11.580	11.580	8,790,690

← NewerPage 20 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.