Xinjiang West Animal Husbandry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.730 | 8.780 | 8.460 | 8.590 | 8.590 | 10,292,592 |
| 2025-01-20 | 8.690 | 8.790 | 8.500 | 8.670 | 8.670 | 7,466,475 |
| 2025-01-17 | 8.770 | 8.770 | 8.560 | 8.620 | 8.620 | 6,990,200 |
| 2025-01-16 | 8.720 | 8.900 | 8.650 | 8.810 | 8.810 | 11,549,200 |
| 2025-01-15 | 8.560 | 8.740 | 8.500 | 8.610 | 8.610 | 9,962,000 |
| 2025-01-14 | 8.310 | 8.610 | 8.230 | 8.600 | 8.600 | 12,203,200 |
| 2025-01-13 | 8.010 | 8.240 | 7.750 | 8.190 | 8.190 | 8,361,400 |
| 2025-01-10 | 8.390 | 8.470 | 8.020 | 8.030 | 8.030 | 8,796,800 |
| 2025-01-09 | 8.360 | 8.460 | 8.290 | 8.390 | 8.390 | 9,165,000 |
| 2025-01-08 | 8.380 | 8.490 | 8.030 | 8.360 | 8.360 | 13,175,500 |
| 2025-01-07 | 8.170 | 8.560 | 8.060 | 8.290 | 8.290 | 11,510,800 |
| 2025-01-06 | 8.180 | 8.200 | 7.700 | 7.980 | 7.980 | 10,047,500 |
| 2025-01-03 | 8.820 | 8.990 | 8.140 | 8.200 | 8.200 | 14,822,290 |
| 2025-01-02 | 8.770 | 9.260 | 8.760 | 8.870 | 8.870 | 16,502,730 |
| 2024-12-31 | 9.120 | 9.280 | 8.770 | 8.780 | 8.780 | 15,828,890 |
| 2024-12-30 | 9.990 | 10.000 | 9.090 | 9.100 | 9.100 | 25,851,200 |
| 2024-12-27 | 10.090 | 10.560 | 10.000 | 10.240 | 10.240 | 16,652,100 |
| 2024-12-26 | 10.420 | 10.650 | 10.070 | 10.170 | 10.170 | 18,279,530 |
| 2024-12-25 | 10.930 | 11.130 | 10.360 | 10.600 | 10.600 | 20,168,300 |
| 2024-12-24 | 10.620 | 11.360 | 10.550 | 11.140 | 11.140 | 24,282,334 |
| 2024-12-23 | 10.780 | 11.080 | 10.250 | 10.790 | 10.790 | 20,558,414 |
| 2024-12-20 | 10.390 | 11.010 | 10.390 | 10.940 | 10.940 | 23,346,014 |
| 2024-12-19 | 10.440 | 10.550 | 10.000 | 10.390 | 10.390 | 15,441,390 |
| 2024-12-18 | 10.600 | 10.720 | 10.130 | 10.470 | 10.470 | 17,296,290 |
| 2024-12-17 | 11.410 | 11.430 | 10.500 | 10.600 | 10.600 | 22,728,955 |
| 2024-12-16 | 11.610 | 11.900 | 11.210 | 11.410 | 11.410 | 30,093,700 |
| 2024-12-13 | 12.520 | 12.610 | 11.800 | 11.900 | 11.900 | 40,244,594 |
| 2024-12-12 | 11.630 | 13.510 | 11.510 | 12.590 | 12.590 | 63,666,237 |
| 2024-12-11 | 11.580 | 12.090 | 11.130 | 11.620 | 11.620 | 52,879,813 |
| 2024-12-10 | 10.800 | 12.320 | 10.740 | 12.320 | 12.320 | 67,857,528 |
| 2024-12-09 | 10.360 | 10.520 | 10.100 | 10.270 | 10.270 | 13,842,007 |
| 2024-12-06 | 10.300 | 10.800 | 10.290 | 10.480 | 10.480 | 17,460,400 |
| 2024-12-05 | 10.240 | 10.420 | 10.050 | 10.400 | 10.400 | 14,171,784 |
| 2024-12-04 | 10.420 | 10.780 | 10.250 | 10.370 | 10.370 | 17,852,280 |
| 2024-12-03 | 10.520 | 10.940 | 10.400 | 10.610 | 10.610 | 19,764,000 |
| 2024-12-02 | 10.390 | 10.850 | 10.380 | 10.650 | 10.650 | 27,250,552 |
| 2024-11-29 | 10.030 | 10.700 | 10.030 | 10.410 | 10.410 | 27,015,438 |
| 2024-11-28 | 9.890 | 10.360 | 9.850 | 10.140 | 10.140 | 18,774,500 |
| 2024-11-27 | 10.140 | 10.170 | 9.440 | 9.990 | 9.990 | 21,441,810 |
| 2024-11-26 | 9.540 | 10.250 | 9.460 | 10.240 | 10.240 | 23,360,752 |
| 2024-11-25 | 9.200 | 9.800 | 9.100 | 9.560 | 9.560 | 10,713,870 |
| 2024-11-22 | 9.750 | 9.840 | 9.150 | 9.220 | 9.220 | 10,345,000 |
| 2024-11-21 | 9.690 | 10.110 | 9.570 | 9.790 | 9.790 | 11,684,000 |
| 2024-11-20 | 9.410 | 9.900 | 9.300 | 9.770 | 9.770 | 11,971,900 |
| 2024-11-19 | 9.120 | 9.390 | 8.990 | 9.390 | 9.390 | 9,310,574 |
| 2024-11-18 | 9.550 | 9.660 | 8.930 | 9.080 | 9.080 | 11,853,242 |
| 2024-11-15 | 9.840 | 10.010 | 9.550 | 9.550 | 9.550 | 10,296,532 |
| 2024-11-14 | 10.130 | 10.300 | 9.840 | 9.880 | 9.880 | 11,314,400 |
| 2024-11-13 | 10.300 | 10.370 | 9.900 | 10.190 | 10.190 | 15,006,532 |
| 2024-11-12 | 10.500 | 10.750 | 10.220 | 10.360 | 10.360 | 21,515,358 |
| 2024-11-11 | 10.410 | 10.600 | 10.030 | 10.580 | 10.580 | 29,534,057 |
| 2024-11-08 | 10.810 | 11.350 | 10.300 | 10.950 | 10.950 | 36,330,206 |
| 2024-11-07 | 10.250 | 11.650 | 10.010 | 10.840 | 10.840 | 49,878,379 |
| 2024-11-06 | 9.520 | 10.330 | 9.440 | 10.290 | 10.290 | 36,686,970 |
| 2024-11-05 | 9.360 | 9.570 | 9.280 | 9.520 | 9.520 | 17,924,701 |
| 2024-11-04 | 9.520 | 9.560 | 9.020 | 9.340 | 9.340 | 19,458,468 |
| 2024-11-01 | 9.510 | 10.100 | 9.330 | 9.470 | 9.470 | 28,581,265 |
| 2024-10-31 | 9.810 | 9.880 | 9.400 | 9.650 | 9.650 | 19,910,803 |
| 2024-10-30 | 10.080 | 10.330 | 9.770 | 9.850 | 9.850 | 19,145,874 |
| 2024-10-29 | 10.990 | 11.280 | 10.100 | 10.140 | 10.140 | 31,964,086 |
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.