Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.810	11.200	10.320	10.710	10.710	12,377,650
2024-01-18	10.740	11.960	10.650	10.660	10.660	19,110,982
2024-01-17	10.090	11.680	9.920	10.970	10.970	19,104,235
2024-01-16	10.420	10.620	10.090	10.230	10.230	10,097,700
2024-01-15	10.340	10.700	10.100	10.520	10.520	8,984,800
2024-01-12	10.290	10.680	10.200	10.380	10.380	8,707,702
2024-01-11	10.100	10.800	10.000	10.340	10.340	12,016,140
2024-01-10	10.270	10.500	9.950	10.160	10.160	12,930,602
2024-01-09	9.300	11.090	9.270	10.620	10.620	20,631,742
2024-01-08	9.020	9.450	9.010	9.330	9.330	5,595,300
2024-01-05	9.530	9.720	9.260	9.300	9.300	6,973,700
2024-01-04	9.550	9.830	9.410	9.640	9.640	5,664,102
2024-01-03	9.870	10.140	9.540	9.700	9.700	8,719,800
2024-01-02	9.880	10.250	9.720	9.950	9.950	9,762,700
2023-12-29	9.640	9.950	9.640	9.840	9.840	9,689,000
2023-12-28	9.700	9.810	9.490	9.610	9.610	9,671,400
2023-12-27	9.350	10.290	9.210	9.830	9.830	14,337,940
2023-12-26	9.240	9.570	9.200	9.400	9.400	9,514,900
2023-12-25	9.110	9.700	9.100	9.300	9.300	9,092,700
2023-12-22	9.600	9.640	9.070	9.180	9.180	11,826,100
2023-12-21	9.830	10.400	9.720	9.740	9.740	14,014,300
2023-12-20	9.210	10.770	9.210	10.100	10.100	19,495,900
2023-12-19	9.610	9.790	9.130	9.170	9.170	12,369,251
2023-12-18	10.000	10.160	9.600	9.730	9.730	10,344,100
2023-12-15	10.380	10.530	9.980	10.080	10.080	10,300,954
2023-12-14	10.860	11.040	10.310	10.430	10.430	13,639,800
2023-12-13	11.300	11.580	11.010	11.030	11.030	10,816,317
2023-12-12	11.000	11.100	10.800	11.030	11.030	8,279,320
2023-12-11	10.850	11.300	10.820	11.010	11.010	9,339,600
2023-12-08	11.250	11.380	10.650	10.760	10.760	12,965,851
2023-12-07	11.370	11.580	11.040	11.250	11.250	13,206,800
2023-12-06	11.550	12.200	11.250	11.590	11.590	16,198,340
2023-12-05	11.700	12.490	11.550	11.790	11.790	15,688,100
2023-12-04	11.510	11.900	11.300	11.850	11.850	10,871,600
2023-12-01	11.500	11.950	11.310	11.710	11.710	14,804,591
2023-11-30	12.000	12.200	10.910	11.460	11.460	22,896,129
2023-11-29	12.430	12.940	12.160	12.520	12.520	12,793,420
2023-11-28	12.400	13.130	12.400	12.650	12.650	16,893,100
2023-11-27	11.920	12.710	11.920	12.310	12.310	18,615,675
2023-11-24	12.610	13.940	12.600	12.890	12.890	23,316,223
2023-11-23	13.600	13.990	12.700	12.810	12.810	24,822,952
2023-11-22	12.330	14.550	12.330	14.000	14.000	34,172,352
2023-11-21	12.680	13.000	12.220	12.330	12.330	17,599,102
2023-11-20	12.580	13.260	12.430	12.800	12.800	17,051,602
2023-11-17	13.090	13.650	12.580	12.800	12.800	20,382,202
2023-11-16	13.000	14.900	12.910	13.050	13.050	32,494,000
2023-11-15	11.200	13.600	11.050	13.600	13.600	31,985,502
2023-11-14	11.380	11.670	11.010	11.330	11.330	12,634,400
2023-11-13	11.030	11.550	11.030	11.490	11.490	12,425,200
2023-11-10	12.020	12.020	11.230	11.290	11.290	15,289,300
2023-11-09	13.000	13.170	12.070	12.110	12.110	19,145,951
2023-11-08	12.500	13.320	12.320	12.890	12.890	20,093,627
2023-11-07	13.480	13.570	12.820	12.820	12.820	20,274,833
2023-11-06	13.150	13.650	12.460	13.480	13.480	25,698,255
2023-11-03	12.150	13.660	12.150	13.350	13.350	24,614,365
2023-11-02	14.040	14.600	12.750	12.900	12.900	31,491,717
2023-11-01	13.330	15.000	13.040	14.920	14.920	36,886,443
2023-10-31	11.000	13.070	10.950	12.790	12.790	32,187,474
2023-10-30	10.740	11.480	10.460	10.930	10.930	18,169,372
2023-10-27	11.910	12.320	11.000	11.010	11.010	25,282,014

← NewerPage 12 of 21 · 1,215 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.