Xinjiang West Animal Husbandry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.750 | 9.960 | 9.600 | 9.880 | 9.880 | 6,737,999 |
| 2026-10-19 | 10.060 | 10.060 | 9.480 | 9.750 | 9.750 | 8,298,640 |
| 2026-10-16 | 10.350 | 10.350 | 9.840 | 9.970 | 9.970 | 7,578,205 |
| 2026-10-15 | 10.120 | 10.390 | 9.960 | 10.090 | 10.090 | 7,611,200 |
| 2026-10-14 | 10.550 | 10.780 | 10.400 | 10.420 | 10.420 | 6,974,800 |
| 2026-10-13 | 10.300 | 10.650 | 9.950 | 10.600 | 10.600 | 9,651,102 |
| 2026-10-12 | 10.830 | 10.960 | 10.290 | 10.320 | 10.320 | 12,316,690 |
| 2026-10-09 | 10.640 | 11.040 | 10.430 | 10.980 | 10.980 | 11,690,090 |
| 2026-10-08 | 10.660 | 10.880 | 10.410 | 10.700 | 10.700 | 8,156,040 |
| 2026-09-30 | 10.590 | 10.860 | 10.530 | 10.660 | 10.660 | 8,910,330 |
| 2026-09-29 | 10.410 | 10.600 | 10.060 | 10.520 | 10.520 | 6,235,500 |
| 2026-09-28 | 10.300 | 10.880 | 10.300 | 10.470 | 10.470 | 8,392,010 |
| 2026-09-24 | 10.770 | 10.770 | 10.480 | 10.500 | 10.500 | 4,887,430 |
| 2026-09-23 | 10.900 | 11.080 | 10.670 | 10.710 | 10.710 | 5,696,464 |
| 2026-09-22 | 10.910 | 11.060 | 10.680 | 10.960 | 10.960 | 8,169,216 |
| 2026-09-21 | 10.850 | 10.980 | 10.630 | 10.920 | 10.920 | 7,921,600 |
| 2026-09-18 | 10.720 | 10.970 | 10.630 | 10.790 | 10.790 | 6,937,864 |
| 2026-09-17 | 10.470 | 10.790 | 10.380 | 10.760 | 10.760 | 8,354,299 |
| 2026-09-16 | 10.550 | 10.710 | 10.400 | 10.580 | 10.580 | 7,426,354 |
| 2026-09-15 | 10.990 | 10.990 | 10.520 | 10.560 | 10.560 | 8,634,500 |
| 2026-09-14 | 11.360 | 11.360 | 10.880 | 10.960 | 10.960 | 9,408,701 |
| 2026-09-11 | 11.440 | 11.590 | 11.110 | 11.200 | 11.200 | 8,185,165 |
| 2026-09-10 | 12.010 | 12.050 | 11.500 | 11.550 | 11.550 | 11,152,976 |
| 2026-09-09 | 12.020 | 12.230 | 11.830 | 11.940 | 11.940 | 15,117,906 |
| 2026-09-08 | 11.780 | 12.790 | 11.580 | 12.100 | 12.100 | 19,986,967 |
| 2026-09-07 | 11.450 | 11.900 | 11.380 | 11.840 | 11.840 | 13,716,266 |
| 2026-09-04 | 10.980 | 11.770 | 10.880 | 11.440 | 11.440 | 12,652,500 |
| 2026-09-03 | 11.180 | 11.310 | 10.890 | 10.970 | 10.970 | 10,280,184 |
| 2026-09-02 | 11.320 | 11.600 | 11.050 | 11.220 | 11.220 | 15,058,390 |
| 2026-09-01 | 11.200 | 11.670 | 11.130 | 11.390 | 11.390 | 17,395,289 |
| 2026-08-31 | 11.180 | 11.470 | 11.010 | 11.230 | 11.230 | 19,876,500 |
| 2026-08-28 | 10.650 | 11.230 | 10.650 | 11.120 | 11.120 | 14,140,511 |
| 2026-08-27 | 10.340 | 10.870 | 10.340 | 10.720 | 10.720 | 12,445,200 |
| 2026-08-26 | 10.480 | 10.690 | 10.350 | 10.440 | 10.440 | 14,701,532 |
| 2026-08-25 | 9.680 | 10.730 | 9.680 | 10.600 | 10.600 | 17,728,443 |
| 2026-08-24 | 9.860 | 9.930 | 9.650 | 9.820 | 9.820 | 8,338,100 |
| 2026-08-21 | 9.840 | 10.050 | 9.690 | 9.870 | 9.870 | 11,795,200 |
| 2026-08-20 | 9.980 | 10.000 | 9.700 | 9.940 | 9.940 | 14,848,800 |
| 2026-08-19 | 10.610 | 10.680 | 9.780 | 9.780 | 9.780 | 25,853,359 |
| 2026-08-18 | 10.310 | 10.980 | 10.230 | 10.890 | 10.890 | 29,012,199 |
| 2026-08-17 | 9.950 | 10.690 | 9.850 | 10.300 | 10.300 | 19,945,199 |
| 2026-08-14 | 10.070 | 10.090 | 9.710 | 9.830 | 9.830 | 9,802,524 |
| 2026-08-13 | 10.060 | 10.360 | 9.800 | 10.140 | 10.140 | 12,994,724 |
| 2026-08-12 | 9.810 | 10.140 | 9.750 | 10.120 | 10.120 | 10,985,525 |
| 2026-08-11 | 9.660 | 9.990 | 9.640 | 9.840 | 9.840 | 10,596,413 |
| 2026-08-10 | 9.330 | 9.800 | 9.330 | 9.780 | 9.780 | 14,689,099 |
| 2026-08-07 | 9.470 | 9.480 | 9.140 | 9.340 | 9.340 | 10,636,376 |
| 2026-08-06 | 9.540 | 9.640 | 9.240 | 9.480 | 9.480 | 14,570,700 |
| 2026-08-05 | 9.230 | 9.550 | 9.230 | 9.520 | 9.520 | 13,749,150 |
| 2026-08-04 | 9.150 | 9.450 | 9.120 | 9.310 | 9.310 | 16,491,418 |
| 2026-08-03 | 8.990 | 9.260 | 8.790 | 9.150 | 9.150 | 15,708,800 |
| 2026-07-31 | 8.420 | 8.990 | 8.400 | 8.950 | 8.950 | 20,312,049 |
| 2026-07-30 | 8.870 | 9.170 | 8.620 | 8.710 | 8.710 | 28,193,229 |
| 2026-07-29 | 8.690 | 9.780 | 8.550 | 9.260 | 9.260 | 32,363,936 |
| 2026-07-28 | 8.370 | 8.790 | 8.360 | 8.610 | 8.610 | 10,589,942 |
| 2026-07-27 | 8.150 | 8.430 | 8.120 | 8.380 | 8.380 | 6,865,722 |
| 2026-07-24 | 8.390 | 8.490 | 8.110 | 8.150 | 8.150 | 9,231,700 |
| 2026-07-23 | 8.130 | 8.480 | 8.030 | 8.480 | 8.480 | 10,292,800 |
| 2026-07-22 | 8.310 | 8.490 | 8.060 | 8.090 | 8.090 | 12,429,642 |
| 2026-07-21 | 9.000 | 9.000 | 8.050 | 8.380 | 8.380 | 19,368,037 |
Page 1 of 5 · 243 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.