Xinjiang West Animal Husbandry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.280	11.500	11.170	11.180	11.180	8,829,200
2025-10-21	11.240	11.270	11.120	11.260	11.260	5,547,200
2025-10-20	11.050	11.240	10.910	11.230	11.230	6,758,784
2025-10-17	10.960	11.140	10.890	10.910	10.910	5,829,047
2025-10-16	11.170	11.340	10.980	11.000	11.000	6,965,700
2025-10-15	11.210	11.440	11.100	11.280	11.280	10,066,800
2025-10-14	11.180	11.300	11.130	11.240	11.240	8,103,100
2025-10-13	11.000	11.460	10.870	11.250	11.250	10,102,098
2025-10-10	10.850	11.270	10.760	11.150	11.150	9,873,850
2025-10-09	10.860	11.000	10.740	10.910	10.910	7,249,138
2025-09-30	10.890	10.910	10.790	10.860	10.860	4,460,043
2025-09-29	10.750	10.860	10.480	10.860	10.860	5,946,400
2025-09-26	10.820	10.940	10.720	10.770	10.770	5,459,100
2025-09-25	10.960	11.020	10.720	10.760	10.760	6,978,200
2025-09-24	10.950	11.030	10.830	11.020	11.020	6,911,952
2025-09-23	11.150	11.230	10.760	10.980	10.980	8,834,413
2025-09-22	11.470	11.550	11.160	11.220	11.220	8,029,200
2025-09-19	11.390	11.920	11.350	11.490	11.490	11,775,390
2025-09-18	11.720	11.720	11.310	11.410	11.410	11,404,740
2025-09-17	11.920	12.000	11.680	11.700	11.700	10,761,500
2025-09-16	11.950	12.170	11.800	11.960	11.960	10,114,340
2025-09-15	11.750	11.990	11.700	11.970	11.970	10,409,409
2025-09-12	11.940	12.080	11.790	11.820	11.820	10,161,600
2025-09-11	11.890	11.980	11.700	11.960	11.960	12,231,760
2025-09-10	11.570	11.980	11.470	11.950	11.950	15,765,131
2025-09-09	11.660	11.800	11.490	11.600	11.600	9,288,300
2025-09-08	11.520	11.900	11.520	11.700	11.700	11,714,300
2025-09-05	11.530	11.600	11.080	11.560	11.560	14,427,400
2025-09-04	11.250	11.870	11.190	11.610	11.610	17,719,300
2025-09-03	11.810	11.960	11.220	11.300	11.300	11,721,262
2025-09-02	11.800	12.020	11.640	11.830	11.830	12,749,980
2025-09-01	11.660	11.930	11.550	11.860	11.860	10,601,602
2025-08-29	11.680	11.980	11.620	11.690	11.690	12,515,430
2025-08-28	11.790	12.030	11.230	11.700	11.700	18,730,489
2025-08-27	12.150	12.280	11.810	11.860	11.860	19,839,300
2025-08-26	12.410	12.580	12.220	12.240	12.240	18,615,825
2025-08-25	12.300	12.660	12.280	12.560	12.560	20,646,068
2025-08-22	12.400	12.500	12.210	12.420	12.420	14,514,100
2025-08-21	12.590	12.760	12.330	12.410	12.410	23,075,905
2025-08-20	12.410	13.040	12.310	12.700	12.700	32,914,443
2025-08-19	12.450	12.690	12.310	12.520	12.520	27,428,308
2025-08-18	11.950	12.360	11.850	12.310	12.310	24,570,505
2025-08-15	11.920	12.060	11.800	12.010	12.010	17,786,299
2025-08-14	11.960	12.580	11.820	12.110	12.110	27,566,704
2025-08-13	12.180	12.460	11.910	11.960	11.960	17,543,800
2025-08-12	12.010	12.260	12.010	12.180	12.180	20,932,752
2025-08-11	12.310	12.510	12.100	12.150	12.150	30,690,252
2025-08-08	11.700	12.780	11.510	12.280	12.280	38,474,151
2025-08-07	11.520	11.990	11.500	11.800	11.800	22,551,691
2025-08-06	11.750	11.830	11.520	11.590	11.590	17,418,300
2025-08-05	11.540	11.790	11.530	11.630	11.630	18,414,400
2025-08-04	11.540	11.680	11.320	11.620	11.620	18,992,298
2025-08-01	11.600	12.390	11.600	11.850	11.850	27,574,197
2025-07-31	12.030	12.400	11.860	11.900	11.900	36,959,052
2025-07-30	11.750	13.130	11.670	12.740	12.740	53,414,094
2025-07-29	13.680	14.240	12.140	12.190	12.190	63,229,586
2025-07-28	11.430	12.070	11.350	12.020	12.020	32,070,034
2025-07-25	11.580	11.590	11.320	11.350	11.350	13,501,600
2025-07-24	11.160	11.680	11.160	11.580	11.580	19,620,172
2025-07-23	11.420	11.560	11.180	11.280	11.280	16,903,499

← NewerPage 5 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.