Xinjiang West Animal Husbandry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.220	11.350	11.110	11.330	11.330	14,945,899
2025-07-21	11.080	11.250	10.980	11.230	11.230	12,555,150
2025-07-18	10.920	11.070	10.890	10.990	10.990	10,749,300
2025-07-17	11.200	11.580	11.050	11.080	11.080	18,012,601
2025-07-16	10.840	11.040	10.830	10.940	10.940	7,237,865
2025-07-15	11.160	11.220	10.750	10.820	10.820	12,592,799
2025-07-14	11.200	11.270	11.150	11.220	11.220	6,452,100
2025-07-11	11.140	11.420	11.070	11.210	11.210	9,828,199
2025-07-10	11.270	11.380	11.100	11.200	11.200	11,691,958
2025-07-09	11.400	11.680	11.250	11.310	11.310	13,220,986
2025-07-08	11.450	11.600	11.260	11.440	11.440	13,108,866
2025-07-07	11.180	11.540	11.170	11.450	11.450	15,650,086
2025-07-04	12.070	12.080	11.330	11.340	11.340	24,572,600
2025-07-03	11.540	12.010	11.510	11.850	11.850	30,320,201
2025-07-02	11.300	12.000	11.210	11.740	11.740	34,021,256
2025-07-01	11.210	11.420	11.090	11.400	11.400	14,091,700
2025-06-30	11.250	11.350	11.080	11.330	11.330	14,853,614
2025-06-27	11.320	11.800	11.130	11.430	11.430	25,490,001
2025-06-26	10.810	11.660	10.740	11.250	11.250	28,268,857
2025-06-25	10.980	11.090	10.630	10.800	10.800	13,399,822
2025-06-24	10.600	10.830	10.590	10.820	10.820	10,284,930
2025-06-23	10.380	10.650	10.190	10.630	10.630	9,767,421
2025-06-20	10.470	10.600	10.280	10.550	10.550	10,474,897
2025-06-19	10.860	10.890	10.430	10.450	10.450	14,071,900
2025-06-18	11.180	11.380	10.840	10.910	10.910	23,376,804
2025-06-17	11.130	12.130	11.010	11.500	11.500	36,600,501
2025-06-16	10.630	11.080	10.530	10.910	10.910	9,928,001
2025-06-13	11.300	11.450	10.660	10.710	10.710	17,367,600
2025-06-12	11.520	11.520	11.210	11.350	11.350	12,419,300
2025-06-11	11.410	11.580	11.340	11.440	11.440	16,125,100
2025-06-10	11.310	11.780	11.140	11.620	11.620	29,806,400
2025-06-09	11.150	11.310	11.150	11.310	11.310	8,727,000
2025-06-06	11.360	11.380	11.050	11.160	11.160	11,473,100
2025-06-05	11.580	11.600	11.300	11.370	11.370	14,634,864
2025-06-04	11.430	11.800	11.360	11.690	11.690	21,128,401
2025-06-03	11.050	11.550	11.050	11.540	11.540	17,384,300
2025-05-30	11.480	11.660	11.140	11.220	11.220	16,511,250
2025-05-29	11.500	11.690	11.250	11.560	11.560	27,145,300
2025-05-28	11.360	11.850	11.170	11.800	11.800	39,580,773
2025-05-27	10.880	12.350	10.860	11.490	11.490	37,649,364
2025-05-26	10.540	10.830	10.450	10.740	10.740	9,796,000
2025-05-23	10.840	10.850	10.600	10.600	10.600	11,603,800
2025-05-22	11.220	11.380	10.870	10.880	10.880	18,862,400
2025-05-21	11.530	11.880	11.260	11.340	11.340	23,131,500
2025-05-20	11.310	11.950	11.290	11.590	11.590	31,853,702
2025-05-19	11.260	11.300	11.020	11.290	11.290	15,823,100
2025-05-16	11.090	11.490	11.070	11.260	11.260	24,975,616
2025-05-15	10.720	11.600	10.610	11.210	11.210	35,589,200
2025-05-14	10.720	10.820	10.550	10.780	10.780	9,861,400
2025-05-13	10.880	11.070	10.680	10.720	10.720	11,731,931
2025-05-12	10.850	11.000	10.750	10.880	10.880	12,778,087
2025-05-09	11.070	11.180	10.850	10.900	10.900	12,905,300
2025-05-08	11.000	11.140	10.850	11.090	11.090	16,670,200
2025-05-07	10.990	11.270	10.900	11.040	11.040	24,654,918
2025-05-06	10.500	10.850	10.490	10.850	10.850	17,230,900
2025-04-30	10.440	10.800	10.370	10.390	10.390	15,748,300
2025-04-29	10.420	10.510	10.280	10.400	10.400	11,890,078
2025-04-28	10.460	10.500	10.200	10.390	10.390	14,771,400
2025-04-25	10.800	10.830	10.420	10.450	10.450	18,420,700
2025-04-24	11.130	11.200	10.700	10.790	10.790	23,343,400

← NewerPage 6 of 21 · 1,212 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.