Xinjiang West Animal Husbandry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.800	9.900	9.580	9.650	9.650	5,998,700
2026-04-20	9.750	9.800	9.670	9.760	9.760	4,000,629
2026-04-17	9.820	9.870	9.630	9.730	9.730	4,417,299
2026-04-16	9.620	9.910	9.530	9.850	9.850	6,666,779
2026-04-15	9.760	9.790	9.580	9.630	9.630	5,095,504
2026-04-14	9.860	9.890	9.570	9.760	9.760	6,181,604
2026-04-13	9.750	9.860	9.600	9.780	9.780	6,041,605
2026-04-10	9.830	9.960	9.730	9.740	9.740	6,199,800
2026-04-09	9.990	10.020	9.610	9.660	9.660	6,266,300
2026-04-08	9.860	10.030	9.790	9.990	9.990	5,921,118
2026-04-07	9.300	9.740	9.240	9.720	9.720	10,039,500
2026-04-03	9.800	9.820	9.280	9.300	9.300	6,669,700
2026-04-02	9.990	10.090	9.690	9.800	9.800	5,233,800
2026-04-01	10.100	10.170	9.920	10.020	10.020	5,192,700
2026-03-31	10.180	10.320	9.910	9.960	9.960	5,702,600
2026-03-30	10.060	10.160	9.920	10.110	10.110	5,295,202
2026-03-27	9.850	10.120	9.730	10.090	10.090	5,642,200
2026-03-26	10.100	10.220	9.730	9.870	9.870	6,903,900
2026-03-25	9.900	10.130	9.900	10.100	10.100	5,967,100
2026-03-24	9.540	9.850	9.400	9.850	9.850	7,529,700
2026-03-23	9.750	9.860	9.230	9.330	9.330	10,038,650
2026-03-20	10.450	10.520	9.980	10.010	10.010	7,424,185
2026-03-19	10.640	10.780	10.380	10.420	10.420	5,462,360
2026-03-18	10.700	10.780	10.550	10.760	10.760	4,774,000
2026-03-17	10.890	11.000	10.640	10.660	10.660	5,326,264
2026-03-16	10.810	11.130	10.800	10.900	10.900	6,884,297
2026-03-13	10.930	11.050	10.810	10.850	10.850	4,753,503
2026-03-12	11.170	11.250	10.900	10.930	10.930	6,164,500
2026-03-11	11.070	11.210	11.010	11.130	11.130	5,582,903
2026-03-10	10.980	11.080	10.880	11.050	11.050	6,067,500
2026-03-09	10.900	11.130	10.750	10.920	10.920	8,865,603
2026-03-06	10.560	10.990	10.550	10.990	10.990	9,270,600
2026-03-05	10.900	11.030	10.500	10.640	10.640	12,334,700
2026-03-04	10.780	10.940	10.600	10.880	10.880	9,493,196
2026-03-03	11.090	11.260	10.740	10.790	10.790	8,128,800
2026-03-02	11.430	11.540	11.030	11.030	11.030	10,272,300
2026-02-27	11.580	11.680	11.460	11.570	11.570	7,183,400
2026-02-26	11.650	11.770	11.480	11.530	11.530	5,277,700
2026-02-25	11.620	11.750	11.520	11.550	11.550	6,128,400
2026-02-24	11.330	11.650	11.280	11.620	11.620	7,215,400
2026-02-13	11.400	11.510	11.240	11.280	11.280	4,715,200
2026-02-12	11.620	11.620	11.270	11.330	11.330	8,161,301
2026-02-11	11.710	11.710	11.480	11.570	11.570	6,700,170
2026-02-10	11.560	11.780	11.450	11.750	11.750	10,896,500
2026-02-09	11.700	11.720	11.500	11.620	11.620	9,261,200
2026-02-06	11.610	11.770	11.420	11.600	11.600	10,507,330
2026-02-05	11.540	11.860	11.520	11.650	11.650	16,187,100
2026-02-04	11.420	11.800	11.400	11.660	11.660	20,196,600
2026-02-03	11.180	11.320	11.030	11.280	11.280	7,901,549
2026-02-02	11.030	11.400	10.930	11.130	11.130	11,198,640
2026-01-30	11.110	11.290	10.980	11.110	11.110	9,498,910
2026-01-29	10.880	11.170	10.800	11.170	11.170	8,326,010
2026-01-28	11.070	11.150	10.880	10.930	10.930	6,371,850
2026-01-27	11.250	11.250	10.890	11.070	11.070	7,324,660
2026-01-26	11.250	11.330	11.100	11.270	11.270	6,902,260
2026-01-23	11.220	11.290	11.130	11.250	11.250	6,428,759
2026-01-22	11.090	11.220	10.980	11.220	11.220	7,223,729
2026-01-21	11.000	11.160	10.850	11.060	11.060	7,783,212
2026-01-20	11.230	11.340	11.030	11.090	11.090	10,577,900
2026-01-19	10.840	11.380	10.710	11.360	11.360	18,606,789

← NewerPage 3 of 21 · 1,216 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.