Xinjiang West Animal Husbandry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.920	10.920	10.660	10.850	10.850	8,045,210
2026-01-15	11.020	11.080	10.800	10.840	10.840	7,986,091
2026-01-14	11.100	11.150	10.820	11.050	11.050	10,920,715
2026-01-13	11.300	11.420	11.030	11.100	11.100	10,574,000
2026-01-12	11.020	11.300	10.910	11.290	11.290	12,982,700
2026-01-09	10.850	11.000	10.850	10.970	10.970	8,760,400
2026-01-08	10.790	10.940	10.680	10.900	10.900	8,155,951
2026-01-07	10.950	10.970	10.770	10.820	10.820	7,906,676
2026-01-06	10.780	11.040	10.730	10.950	10.950	9,112,951
2026-01-05	10.730	10.860	10.700	10.780	10.780	6,747,740
2025-12-31	10.720	10.770	10.510	10.750	10.750	8,224,900
2025-12-30	11.000	11.020	10.650	10.690	10.690	10,509,200
2025-12-29	11.010	11.100	10.850	10.940	10.940	11,944,090
2025-12-26	11.240	11.380	11.120	11.260	11.260	12,676,800
2025-12-25	11.480	11.880	11.140	11.350	11.350	14,973,930
2025-12-24	11.130	11.660	10.940	11.290	11.290	21,477,900
2025-12-23	12.040	12.210	11.340	11.560	11.560	25,152,916
2025-12-22	11.620	11.920	11.600	11.840	11.840	17,858,285
2025-12-19	11.280	11.950	10.980	11.900	11.900	26,352,459
2025-12-18	10.840	11.450	10.670	11.200	11.200	20,051,246
2025-12-17	10.750	11.250	10.480	10.850	10.850	19,820,972
2025-12-16	10.720	11.670	10.710	10.850	10.850	19,190,636
2025-12-15	10.450	11.090	10.450	10.840	10.840	16,213,920
2025-12-12	10.500	10.670	10.330	10.380	10.380	8,363,600
2025-12-11	11.090	11.090	10.520	10.530	10.530	12,749,000
2025-12-10	11.560	11.680	11.050	11.100	11.100	12,078,500
2025-12-09	11.160	11.550	10.990	11.460	11.460	11,529,509
2025-12-08	11.120	11.280	11.080	11.160	11.160	6,254,000
2025-12-05	11.070	11.170	10.890	11.130	11.130	7,242,009
2025-12-04	11.550	11.650	11.030	11.080	11.080	8,262,800
2025-12-03	11.560	11.730	11.420	11.580	11.580	6,553,410
2025-12-02	11.590	11.620	11.380	11.560	11.560	5,963,789
2025-12-01	11.510	11.810	11.460	11.650	11.650	9,837,301
2025-11-28	11.140	11.580	11.020	11.570	11.570	11,458,000
2025-11-27	11.070	11.250	10.950	11.140	11.140	6,928,100
2025-11-26	11.180	11.390	11.120	11.250	11.250	8,448,800
2025-11-25	11.170	11.240	10.930	11.180	11.180	6,053,700
2025-11-24	10.980	11.200	10.860	11.040	11.040	6,718,800
2025-11-21	11.140	11.510	10.790	10.820	10.820	10,056,600
2025-11-20	12.000	12.000	11.260	11.380	11.380	9,873,400
2025-11-19	11.690	11.740	11.460	11.640	11.640	6,816,180
2025-11-18	11.830	11.900	11.540	11.700	11.700	7,712,901
2025-11-17	11.790	11.920	11.660	11.830	11.830	8,909,400
2025-11-14	12.020	12.160	11.750	11.750	11.750	11,136,700
2025-11-13	11.900	12.120	11.630	12.010	12.010	17,358,450
2025-11-12	12.450	12.730	11.770	11.810	11.810	21,004,301
2025-11-11	11.760	12.090	11.620	11.990	11.990	20,531,599
2025-11-10	11.370	11.930	11.260	11.880	11.880	20,034,452
2025-11-07	11.400	11.490	11.280	11.310	11.310	5,025,410
2025-11-06	11.520	11.520	11.330	11.400	11.400	6,383,100
2025-11-05	11.270	11.570	11.200	11.530	11.530	10,305,001
2025-11-04	11.350	11.420	11.240	11.320	11.320	5,517,400
2025-11-03	11.240	11.370	11.150	11.340	11.340	6,360,680
2025-10-31	11.030	11.230	11.010	11.170	11.170	6,655,400
2025-10-30	11.140	11.200	11.030	11.060	11.060	6,077,286
2025-10-29	11.220	11.230	11.050	11.130	11.130	6,131,176
2025-10-28	11.120	11.170	11.050	11.110	11.110	3,681,900
2025-10-27	11.010	11.170	11.010	11.120	11.120	4,932,600
2025-10-24	11.200	11.210	11.040	11.050	11.050	5,828,400
2025-10-23	11.060	11.230	11.060	11.200	11.200	5,633,900

← NewerPage 4 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.