Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.900 | 6.930 | 6.500 | 6.740 | 6.740 | 7,789,600 |
| 2024-04-23 | 7.010 | 7.140 | 6.920 | 6.990 | 6.990 | 4,421,800 |
| 2024-04-22 | 6.920 | 7.080 | 6.750 | 7.000 | 7.000 | 5,533,000 |
| 2024-04-19 | 6.780 | 7.080 | 6.770 | 6.830 | 6.830 | 5,164,200 |
| 2024-04-18 | 6.920 | 6.940 | 6.700 | 6.750 | 6.750 | 5,277,300 |
| 2024-04-17 | 6.650 | 6.970 | 6.620 | 6.920 | 6.920 | 6,144,600 |
| 2024-04-16 | 7.290 | 7.420 | 6.450 | 6.500 | 6.500 | 8,183,100 |
| 2024-04-15 | 7.480 | 7.740 | 6.620 | 7.440 | 7.440 | 7,702,900 |
| 2024-04-12 | 8.090 | 8.160 | 7.940 | 7.990 | 7.990 | 4,882,938 |
| 2024-04-11 | 8.100 | 8.150 | 7.850 | 7.940 | 7.940 | 5,915,000 |
| 2024-04-10 | 8.280 | 8.480 | 8.020 | 8.170 | 8.170 | 7,388,207 |
| 2024-04-09 | 8.000 | 8.380 | 7.970 | 8.250 | 8.250 | 9,633,900 |
| 2024-04-08 | 7.820 | 7.960 | 7.760 | 7.810 | 7.810 | 5,530,800 |
| 2024-04-03 | 8.050 | 8.150 | 7.710 | 7.790 | 7.790 | 7,781,800 |
| 2024-04-02 | 8.100 | 8.370 | 8.040 | 8.050 | 8.050 | 9,405,907 |
| 2024-04-01 | 8.230 | 8.590 | 8.160 | 8.210 | 8.210 | 11,487,707 |
| 2024-03-29 | 8.330 | 8.380 | 7.880 | 7.880 | 7.880 | 5,304,600 |
| 2024-03-28 | 7.810 | 8.370 | 7.810 | 8.210 | 8.210 | 8,311,300 |
| 2024-03-27 | 8.590 | 8.660 | 8.010 | 8.040 | 8.040 | 9,043,438 |
| 2024-03-26 | 8.440 | 8.740 | 8.340 | 8.600 | 8.600 | 9,964,138 |
| 2024-03-25 | 8.400 | 8.870 | 7.880 | 8.480 | 8.480 | 14,732,735 |
| 2024-03-22 | 8.610 | 9.530 | 8.610 | 8.620 | 8.620 | 26,482,210 |
| 2024-03-21 | 10.590 | 11.500 | 10.520 | 10.760 | 10.760 | 12,971,439 |
| 2024-03-20 | 10.370 | 10.540 | 10.290 | 10.420 | 10.420 | 6,212,301 |
| 2024-03-19 | 10.380 | 10.620 | 10.180 | 10.380 | 10.380 | 8,632,800 |
| 2024-03-18 | 10.570 | 11.110 | 10.290 | 10.340 | 10.340 | 12,081,800 |
| 2024-03-15 | 10.010 | 10.380 | 10.010 | 10.170 | 10.170 | 9,545,700 |
| 2024-03-14 | 9.900 | 10.280 | 9.900 | 10.150 | 10.150 | 10,171,975 |
| 2024-03-13 | 10.000 | 10.250 | 9.860 | 10.010 | 10.010 | 8,391,275 |
| 2024-03-12 | 10.040 | 10.480 | 9.830 | 10.060 | 10.060 | 11,706,177 |
| 2024-03-11 | 9.830 | 10.200 | 9.650 | 9.940 | 9.940 | 9,693,062 |
| 2024-03-08 | 9.830 | 10.450 | 9.700 | 9.920 | 9.920 | 15,338,902 |
| 2024-03-07 | 10.070 | 10.280 | 9.590 | 9.600 | 9.600 | 16,032,503 |
| 2024-03-06 | 10.580 | 10.880 | 9.920 | 10.200 | 10.200 | 19,626,977 |
| 2024-03-05 | 9.200 | 10.760 | 9.200 | 10.760 | 10.760 | 27,255,079 |
| 2024-03-04 | 8.870 | 9.070 | 8.710 | 8.970 | 8.970 | 6,678,277 |
| 2024-03-01 | 8.970 | 9.210 | 8.760 | 8.870 | 8.870 | 8,275,075 |
| 2024-02-29 | 8.590 | 9.160 | 8.320 | 8.950 | 8.950 | 10,534,307 |
| 2024-02-28 | 9.450 | 9.650 | 8.500 | 8.590 | 8.590 | 12,922,900 |
| 2024-02-27 | 9.240 | 9.670 | 9.230 | 9.490 | 9.490 | 9,419,795 |
| 2024-02-26 | 9.230 | 9.950 | 9.230 | 9.480 | 9.480 | 11,570,695 |
| 2024-02-23 | 9.680 | 9.700 | 9.200 | 9.410 | 9.410 | 11,910,120 |
| 2024-02-22 | 9.340 | 10.180 | 8.880 | 9.530 | 9.530 | 15,809,502 |
| 2024-02-21 | 9.270 | 10.600 | 9.270 | 9.630 | 9.630 | 18,760,577 |
| 2024-02-20 | 7.500 | 8.960 | 7.460 | 8.960 | 8.960 | 12,962,533 |
| 2024-02-19 | 7.210 | 7.580 | 7.070 | 7.470 | 7.470 | 8,290,142 |
| 2024-02-08 | 6.720 | 7.250 | 6.690 | 7.070 | 7.070 | 9,152,300 |
| 2024-02-07 | 6.710 | 7.300 | 6.520 | 6.750 | 6.750 | 11,505,100 |
| 2024-02-06 | 6.650 | 7.000 | 6.510 | 6.900 | 6.900 | 9,478,100 |
| 2024-02-05 | 7.450 | 7.560 | 6.300 | 6.460 | 6.460 | 11,272,200 |
| 2024-02-02 | 7.900 | 7.990 | 7.130 | 7.450 | 7.450 | 10,374,200 |
| 2024-02-01 | 7.990 | 8.320 | 7.620 | 7.850 | 7.850 | 10,392,700 |
| 2024-01-31 | 8.510 | 9.050 | 7.640 | 7.830 | 7.830 | 13,548,900 |
| 2024-01-30 | 10.120 | 10.370 | 9.400 | 9.520 | 9.520 | 9,077,500 |
| 2024-01-29 | 10.180 | 10.500 | 10.090 | 10.210 | 10.210 | 7,764,502 |
| 2024-01-26 | 10.640 | 10.880 | 10.320 | 10.400 | 10.400 | 9,583,100 |
| 2024-01-25 | 10.690 | 10.940 | 10.550 | 10.720 | 10.720 | 12,083,700 |
| 2024-01-24 | 10.500 | 11.140 | 10.440 | 10.750 | 10.750 | 14,706,300 |
| 2024-01-23 | 10.420 | 10.970 | 10.280 | 10.750 | 10.750 | 14,841,202 |
| 2024-01-22 | 10.410 | 11.250 | 9.800 | 10.700 | 10.700 | 17,631,802 |
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.