Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.500 | 5.800 | 5.460 | 5.560 | 5.560 | 6,188,600 |
| 2024-07-22 | 5.560 | 5.570 | 5.430 | 5.490 | 5.490 | 3,129,200 |
| 2024-07-19 | 5.360 | 5.810 | 5.310 | 5.520 | 5.520 | 5,489,300 |
| 2024-07-18 | 5.470 | 5.470 | 5.280 | 5.330 | 5.330 | 3,111,600 |
| 2024-07-17 | 5.620 | 5.620 | 5.450 | 5.460 | 5.460 | 3,698,200 |
| 2024-07-16 | 5.550 | 5.650 | 5.540 | 5.580 | 5.580 | 3,510,400 |
| 2024-07-15 | 5.630 | 5.680 | 5.510 | 5.560 | 5.560 | 4,304,200 |
| 2024-07-12 | 5.780 | 5.830 | 5.720 | 5.740 | 5.740 | 3,013,800 |
| 2024-07-11 | 5.790 | 5.820 | 5.680 | 5.770 | 5.770 | 3,225,600 |
| 2024-07-10 | 5.730 | 5.800 | 5.650 | 5.650 | 5.650 | 2,912,700 |
| 2024-07-09 | 5.680 | 5.770 | 5.510 | 5.760 | 5.760 | 4,277,200 |
| 2024-07-08 | 5.850 | 5.940 | 5.700 | 5.740 | 5.740 | 3,528,400 |
| 2024-07-05 | 5.840 | 6.030 | 5.820 | 5.870 | 5.870 | 3,736,328 |
| 2024-07-04 | 6.010 | 6.080 | 5.810 | 5.810 | 5.810 | 5,051,600 |
| 2024-07-03 | 5.850 | 6.270 | 5.760 | 6.080 | 6.080 | 7,529,094 |
| 2024-07-02 | 5.760 | 5.910 | 5.750 | 5.830 | 5.830 | 4,009,400 |
| 2024-07-01 | 5.860 | 5.910 | 5.390 | 5.840 | 5.840 | 6,529,500 |
| 2024-06-28 | 6.180 | 6.300 | 6.100 | 6.120 | 6.120 | 6,074,700 |
| 2024-06-27 | 6.110 | 6.500 | 6.010 | 6.240 | 6.240 | 10,250,700 |
| 2024-06-26 | 5.850 | 6.100 | 5.800 | 6.060 | 6.060 | 4,820,900 |
| 2024-06-25 | 5.860 | 6.190 | 5.800 | 5.930 | 5.930 | 4,850,500 |
| 2024-06-24 | 6.020 | 6.050 | 5.840 | 5.850 | 5.850 | 4,011,900 |
| 2024-06-21 | 5.830 | 6.200 | 5.730 | 6.130 | 6.130 | 6,202,200 |
| 2024-06-20 | 6.100 | 6.160 | 5.830 | 5.860 | 5.860 | 5,546,800 |
| 2024-06-19 | 6.260 | 6.330 | 6.110 | 6.120 | 6.120 | 4,871,507 |
| 2024-06-18 | 6.260 | 6.450 | 6.260 | 6.300 | 6.300 | 4,283,702 |
| 2024-06-17 | 6.280 | 6.370 | 6.250 | 6.260 | 6.260 | 3,102,500 |
| 2024-06-14 | 6.360 | 6.440 | 6.250 | 6.370 | 6.370 | 3,966,300 |
| 2024-06-13 | 6.550 | 6.590 | 6.360 | 6.370 | 6.370 | 5,884,400 |
| 2024-06-12 | 6.440 | 6.630 | 6.420 | 6.570 | 6.570 | 6,567,300 |
| 2024-06-11 | 6.360 | 6.480 | 6.110 | 6.420 | 6.420 | 5,648,000 |
| 2024-06-07 | 6.490 | 6.810 | 6.410 | 6.460 | 6.460 | 6,517,300 |
| 2024-06-06 | 6.500 | 6.660 | 6.190 | 6.310 | 6.310 | 9,001,900 |
| 2024-06-05 | 6.400 | 7.000 | 6.400 | 6.650 | 6.650 | 10,880,582 |
| 2024-06-04 | 6.500 | 6.660 | 6.070 | 6.390 | 6.390 | 9,858,409 |
| 2024-06-03 | 7.250 | 7.340 | 6.890 | 6.890 | 6.890 | 9,159,228 |
| 2024-05-31 | 7.290 | 7.430 | 6.850 | 7.340 | 7.340 | 15,616,421 |
| 2024-05-30 | 7.860 | 7.970 | 7.170 | 7.190 | 7.190 | 17,821,095 |
| 2024-05-29 | 9.600 | 9.960 | 8.020 | 8.120 | 8.120 | 26,469,227 |
| 2024-05-28 | 7.960 | 8.470 | 7.890 | 8.470 | 8.470 | 11,346,400 |
| 2024-05-27 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2024-05-24 | 7.030 | 7.250 | 6.700 | 7.060 | 7.060 | 8,896,400 |
| 2024-05-23 | 6.770 | 7.230 | 6.710 | 6.980 | 6.980 | 11,878,800 |
| 2024-05-22 | 6.470 | 6.730 | 6.350 | 6.720 | 6.720 | 7,964,523 |
| 2024-05-21 | 6.350 | 6.670 | 6.160 | 6.470 | 6.470 | 7,115,000 |
| 2024-05-20 | 6.320 | 6.510 | 6.230 | 6.290 | 6.290 | 5,502,634 |
| 2024-05-17 | 6.300 | 6.370 | 6.180 | 6.230 | 6.230 | 7,751,700 |
| 2024-05-16 | 6.650 | 6.750 | 6.360 | 6.510 | 6.510 | 8,634,601 |
| 2024-05-15 | 6.090 | 6.880 | 5.970 | 6.650 | 6.650 | 13,113,746 |
| 2024-05-14 | 5.810 | 6.000 | 5.800 | 5.950 | 5.950 | 3,370,800 |
| 2024-05-13 | 6.030 | 6.120 | 5.740 | 5.820 | 5.820 | 4,488,700 |
| 2024-05-10 | 6.350 | 6.500 | 5.390 | 6.130 | 6.130 | 8,986,162 |
| 2024-05-09 | 6.380 | 6.660 | 6.310 | 6.620 | 6.620 | 5,253,001 |
| 2024-05-08 | 6.600 | 6.610 | 6.350 | 6.350 | 6.350 | 4,695,501 |
| 2024-05-07 | 6.660 | 6.670 | 6.450 | 6.630 | 6.630 | 4,882,222 |
| 2024-05-06 | 6.680 | 6.800 | 6.610 | 6.620 | 6.620 | 5,270,823 |
| 2024-04-30 | 6.790 | 6.930 | 6.680 | 6.740 | 6.740 | 4,960,000 |
| 2024-04-29 | 6.640 | 6.950 | 6.630 | 6.830 | 6.830 | 6,409,301 |
| 2024-04-26 | 6.490 | 6.740 | 6.490 | 6.640 | 6.640 | 3,926,400 |
| 2024-04-25 | 6.800 | 6.800 | 6.580 | 6.610 | 6.610 | 5,245,900 |
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.