Xinjiang West Animal Husbandry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.010 | 10.940 | 10.010 | 10.600 | 10.600 | 33,881,119 |
| 2024-10-25 | 9.750 | 10.140 | 9.750 | 10.030 | 10.030 | 19,247,378 |
| 2024-10-24 | 9.900 | 10.190 | 9.590 | 9.690 | 9.690 | 18,193,818 |
| 2024-10-23 | 10.280 | 10.500 | 9.920 | 10.040 | 10.040 | 29,366,879 |
| 2024-10-22 | 10.090 | 10.890 | 10.060 | 10.630 | 10.630 | 41,170,118 |
| 2024-10-21 | 9.930 | 10.290 | 9.830 | 10.170 | 10.170 | 34,988,933 |
| 2024-10-18 | 9.900 | 10.800 | 9.640 | 10.120 | 10.120 | 39,170,605 |
| 2024-10-17 | 10.170 | 10.700 | 9.880 | 10.040 | 10.040 | 36,418,501 |
| 2024-10-16 | 10.000 | 11.140 | 10.000 | 10.490 | 10.490 | 42,483,480 |
| 2024-10-15 | 10.450 | 11.800 | 9.900 | 10.350 | 10.350 | 55,601,551 |
| 2024-10-14 | 9.780 | 11.500 | 9.300 | 10.930 | 10.930 | 69,830,711 |
| 2024-10-11 | 8.580 | 10.300 | 8.520 | 10.300 | 10.300 | 65,478,482 |
| 2024-10-10 | 8.260 | 9.040 | 8.140 | 8.580 | 8.580 | 30,996,764 |
| 2024-10-09 | 9.350 | 9.400 | 8.080 | 8.100 | 8.100 | 36,773,962 |
| 2024-10-08 | 10.900 | 10.980 | 9.340 | 10.000 | 10.000 | 50,212,169 |
| 2024-09-30 | 8.110 | 9.480 | 8.060 | 9.340 | 9.340 | 52,584,506 |
| 2024-09-27 | 7.720 | 8.470 | 7.550 | 8.130 | 8.130 | 49,232,358 |
| 2024-09-26 | 6.720 | 7.090 | 6.720 | 7.070 | 7.070 | 30,762,157 |
| 2024-09-25 | 6.550 | 6.920 | 6.550 | 6.690 | 6.690 | 23,533,793 |
| 2024-09-24 | 6.350 | 6.610 | 6.280 | 6.590 | 6.590 | 18,959,400 |
| 2024-09-23 | 6.390 | 6.410 | 6.260 | 6.300 | 6.300 | 13,124,700 |
| 2024-09-20 | 6.470 | 6.540 | 6.360 | 6.420 | 6.420 | 20,865,900 |
| 2024-09-19 | 6.200 | 6.920 | 6.180 | 6.620 | 6.620 | 33,708,106 |
| 2024-09-18 | 6.240 | 6.280 | 6.000 | 6.180 | 6.180 | 12,366,450 |
| 2024-09-13 | 6.370 | 6.410 | 6.240 | 6.240 | 6.240 | 10,772,100 |
| 2024-09-12 | 6.450 | 6.500 | 6.340 | 6.350 | 6.350 | 11,305,601 |
| 2024-09-11 | 6.600 | 6.600 | 6.390 | 6.430 | 6.430 | 12,052,009 |
| 2024-09-10 | 6.670 | 6.890 | 6.520 | 6.600 | 6.600 | 13,725,076 |
| 2024-09-09 | 6.570 | 6.740 | 6.410 | 6.730 | 6.730 | 16,229,007 |
| 2024-09-06 | 6.860 | 7.000 | 6.650 | 6.670 | 6.670 | 25,139,902 |
| 2024-09-05 | 6.830 | 6.950 | 6.740 | 6.940 | 6.940 | 25,213,018 |
| 2024-09-04 | 7.100 | 7.390 | 6.920 | 6.990 | 6.990 | 29,293,913 |
| 2024-09-03 | 6.980 | 7.170 | 6.860 | 7.140 | 7.140 | 30,725,200 |
| 2024-09-02 | 7.400 | 7.540 | 7.000 | 7.040 | 7.040 | 41,046,592 |
| 2024-08-30 | 7.310 | 7.850 | 7.180 | 7.630 | 7.630 | 53,063,013 |
| 2024-08-29 | 7.970 | 8.440 | 7.510 | 7.790 | 7.790 | 54,907,591 |
| 2024-08-28 | 9.100 | 9.950 | 8.000 | 8.570 | 8.570 | 67,331,694 |
| 2024-08-27 | 8.330 | 10.050 | 8.300 | 9.980 | 9.980 | 74,384,541 |
| 2024-08-26 | 7.660 | 8.400 | 7.400 | 8.400 | 8.400 | 70,263,586 |
| 2024-08-23 | 5.730 | 7.000 | 5.550 | 7.000 | 7.000 | 22,392,411 |
| 2024-08-22 | 6.120 | 6.300 | 5.820 | 5.830 | 5.830 | 9,633,001 |
| 2024-08-21 | 5.850 | 5.850 | 5.760 | 5.770 | 5.770 | 2,176,100 |
| 2024-08-20 | 5.930 | 5.950 | 5.800 | 5.830 | 5.830 | 2,921,480 |
| 2024-08-19 | 5.970 | 6.000 | 5.900 | 5.910 | 5.910 | 3,240,900 |
| 2024-08-16 | 6.080 | 6.110 | 5.980 | 5.980 | 5.980 | 3,535,000 |
| 2024-08-15 | 6.040 | 6.120 | 5.980 | 6.070 | 6.070 | 4,013,200 |
| 2024-08-14 | 6.120 | 6.130 | 6.030 | 6.040 | 6.040 | 3,137,500 |
| 2024-08-13 | 6.070 | 6.120 | 5.980 | 6.120 | 6.120 | 3,257,100 |
| 2024-08-12 | 6.120 | 6.180 | 6.050 | 6.070 | 6.070 | 3,564,400 |
| 2024-08-09 | 6.310 | 6.380 | 6.170 | 6.180 | 6.180 | 6,137,399 |
| 2024-08-08 | 6.170 | 6.480 | 6.140 | 6.360 | 6.360 | 9,370,502 |
| 2024-08-07 | 6.220 | 6.270 | 6.170 | 6.240 | 6.240 | 4,231,399 |
| 2024-08-06 | 6.010 | 6.370 | 6.010 | 6.260 | 6.260 | 6,504,799 |
| 2024-08-05 | 6.080 | 6.350 | 6.040 | 6.040 | 6.040 | 4,775,700 |
| 2024-08-02 | 6.160 | 6.290 | 6.120 | 6.130 | 6.130 | 4,791,300 |
| 2024-08-01 | 6.220 | 6.290 | 6.170 | 6.180 | 6.180 | 4,880,902 |
| 2024-07-31 | 6.070 | 6.310 | 6.040 | 6.230 | 6.230 | 6,883,300 |
| 2024-07-30 | 6.030 | 6.120 | 5.990 | 6.120 | 6.120 | 3,677,264 |
| 2024-07-29 | 6.000 | 6.080 | 5.970 | 6.030 | 6.030 | 3,453,702 |
| 2024-07-26 | 5.850 | 6.060 | 5.810 | 6.040 | 6.040 | 5,921,605 |
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.