Xinjiang West Animal Husbandry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 11.350 | 11.690 | 11.060 | 11.210 | 11.210 | 24,211,804 |
| 2025-04-22 | 11.520 | 11.550 | 11.170 | 11.390 | 11.390 | 24,927,600 |
| 2025-04-21 | 11.000 | 11.580 | 10.910 | 11.420 | 11.420 | 26,671,750 |
| 2025-04-18 | 11.600 | 11.630 | 10.950 | 11.090 | 11.090 | 32,788,480 |
| 2025-04-17 | 11.670 | 12.190 | 11.570 | 11.710 | 11.710 | 34,959,703 |
| 2025-04-16 | 12.130 | 12.490 | 11.650 | 12.420 | 12.420 | 43,829,955 |
| 2025-04-15 | 12.900 | 13.420 | 11.920 | 11.980 | 11.980 | 52,439,680 |
| 2025-04-14 | 12.780 | 13.490 | 12.630 | 13.030 | 13.030 | 56,558,767 |
| 2025-04-11 | 13.810 | 14.800 | 12.790 | 13.420 | 13.420 | 74,063,889 |
| 2025-04-10 | 10.700 | 13.760 | 10.530 | 13.760 | 13.760 | 65,351,719 |
| 2025-04-09 | 10.800 | 12.150 | 10.530 | 11.470 | 11.470 | 57,374,813 |
| 2025-04-08 | 10.150 | 11.790 | 9.620 | 11.260 | 11.260 | 58,374,127 |
| 2025-04-07 | 9.230 | 10.500 | 9.230 | 9.990 | 9.990 | 46,255,724 |
| 2025-04-03 | 9.280 | 9.680 | 9.220 | 9.620 | 9.620 | 18,386,004 |
| 2025-04-02 | 9.390 | 9.520 | 9.300 | 9.320 | 9.320 | 9,970,600 |
| 2025-04-01 | 9.360 | 9.500 | 9.310 | 9.380 | 9.380 | 8,842,200 |
| 2025-03-31 | 9.400 | 9.480 | 9.170 | 9.360 | 9.360 | 11,555,019 |
| 2025-03-28 | 9.760 | 9.800 | 9.500 | 9.510 | 9.510 | 14,937,300 |
| 2025-03-27 | 10.020 | 10.380 | 9.780 | 9.790 | 9.790 | 21,280,100 |
| 2025-03-26 | 10.130 | 10.380 | 9.880 | 10.090 | 10.090 | 26,809,400 |
| 2025-03-25 | 9.790 | 10.480 | 9.370 | 10.380 | 10.380 | 40,139,400 |
| 2025-03-24 | 10.090 | 10.120 | 9.610 | 9.810 | 9.810 | 26,302,004 |
| 2025-03-21 | 10.550 | 10.990 | 9.940 | 10.010 | 10.010 | 37,328,424 |
| 2025-03-20 | 11.310 | 11.990 | 10.740 | 10.740 | 10.740 | 47,051,104 |
| 2025-03-19 | 11.300 | 11.990 | 11.100 | 11.440 | 11.440 | 43,588,760 |
| 2025-03-18 | 10.990 | 11.910 | 10.610 | 11.870 | 11.870 | 60,252,812 |
| 2025-03-17 | 11.290 | 12.430 | 11.060 | 11.150 | 11.150 | 70,629,776 |
| 2025-03-14 | 9.450 | 10.800 | 9.340 | 10.800 | 10.800 | 51,489,369 |
| 2025-03-13 | 9.130 | 9.140 | 8.890 | 9.000 | 9.000 | 7,779,200 |
| 2025-03-12 | 9.200 | 9.220 | 9.090 | 9.130 | 9.130 | 8,316,418 |
| 2025-03-11 | 8.980 | 9.230 | 8.910 | 9.200 | 9.200 | 8,029,628 |
| 2025-03-10 | 9.130 | 9.180 | 9.020 | 9.070 | 9.070 | 6,912,810 |
| 2025-03-07 | 9.300 | 9.340 | 9.000 | 9.130 | 9.130 | 12,242,811 |
| 2025-03-06 | 9.190 | 9.330 | 9.120 | 9.310 | 9.310 | 11,808,000 |
| 2025-03-05 | 9.340 | 9.390 | 9.110 | 9.180 | 9.180 | 9,915,400 |
| 2025-03-04 | 9.210 | 9.280 | 9.070 | 9.270 | 9.270 | 11,963,038 |
| 2025-03-03 | 9.380 | 9.500 | 9.000 | 9.250 | 9.250 | 15,068,801 |
| 2025-02-28 | 9.940 | 10.180 | 9.300 | 9.310 | 9.310 | 25,197,799 |
| 2025-02-27 | 9.980 | 10.550 | 9.920 | 10.150 | 10.150 | 37,296,525 |
| 2025-02-26 | 9.550 | 9.870 | 9.480 | 9.680 | 9.680 | 20,657,074 |
| 2025-02-25 | 9.310 | 9.860 | 9.110 | 9.700 | 9.700 | 26,535,458 |
| 2025-02-24 | 9.260 | 10.220 | 9.180 | 9.480 | 9.480 | 31,066,567 |
| 2025-02-21 | 8.990 | 9.150 | 8.750 | 8.960 | 8.960 | 13,719,602 |
| 2025-02-20 | 8.860 | 9.230 | 8.770 | 9.060 | 9.060 | 15,088,000 |
| 2025-02-19 | 8.750 | 8.860 | 8.620 | 8.820 | 8.820 | 7,095,630 |
| 2025-02-18 | 9.030 | 9.040 | 8.630 | 8.660 | 8.660 | 8,332,500 |
| 2025-02-17 | 8.840 | 9.120 | 8.800 | 9.040 | 9.040 | 9,134,000 |
| 2025-02-14 | 8.910 | 9.010 | 8.800 | 8.840 | 8.840 | 9,156,400 |
| 2025-02-13 | 8.810 | 9.050 | 8.810 | 8.920 | 8.920 | 12,297,300 |
| 2025-02-12 | 8.800 | 8.840 | 8.700 | 8.820 | 8.820 | 6,509,400 |
| 2025-02-11 | 8.950 | 8.990 | 8.680 | 8.800 | 8.800 | 8,153,838 |
| 2025-02-10 | 8.640 | 8.900 | 8.560 | 8.900 | 8.900 | 10,145,901 |
| 2025-02-07 | 8.480 | 8.700 | 8.410 | 8.580 | 8.580 | 9,112,501 |
| 2025-02-06 | 8.430 | 8.460 | 8.140 | 8.450 | 8.450 | 8,546,701 |
| 2025-02-05 | 8.330 | 8.430 | 8.290 | 8.380 | 8.380 | 5,490,300 |
| 2025-01-27 | 8.400 | 8.630 | 8.210 | 8.240 | 8.240 | 6,632,778 |
| 2025-01-24 | 8.290 | 8.410 | 8.170 | 8.280 | 8.280 | 7,167,603 |
| 2025-01-23 | 8.400 | 8.640 | 8.310 | 8.320 | 8.320 | 9,048,045 |
| 2025-01-22 | 8.500 | 8.630 | 8.300 | 8.350 | 8.350 | 7,553,400 |
| 2025-01-21 | 8.730 | 8.780 | 8.460 | 8.590 | 8.590 | 10,292,592 |
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.