Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 12.680 | 13.890 | 11.900 | 12.410 | 12.410 | 28,443,914 |
| 2023-10-25 | 14.200 | 15.400 | 12.710 | 13.250 | 13.250 | 32,738,082 |
| 2023-10-24 | 11.800 | 13.890 | 11.610 | 13.350 | 13.350 | 29,479,712 |
| 2023-10-23 | 11.350 | 13.250 | 9.770 | 12.530 | 12.530 | 31,643,574 |
| 2023-10-20 | 11.650 | 13.520 | 11.630 | 12.170 | 12.170 | 33,144,102 |
| 2023-10-19 | 14.300 | 14.370 | 11.180 | 11.390 | 11.390 | 34,845,539 |
| 2023-10-18 | 11.290 | 13.980 | 11.220 | 13.980 | 13.980 | 38,683,776 |
| 2023-10-17 | 14.630 | 15.780 | 11.420 | 11.650 | 11.650 | 44,596,080 |
| 2023-10-16 | 11.990 | 13.150 | 11.850 | 13.150 | 13.150 | 13,290,724 |
| 2023-10-13 | 9.860 | 10.960 | 9.580 | 10.960 | 10.960 | 24,881,441 |
| 2023-10-12 | 8.180 | 9.130 | 8.080 | 9.130 | 9.130 | 22,989,741 |
| 2023-10-11 | 7.530 | 8.270 | 7.480 | 7.610 | 7.610 | 22,039,321 |
| 2023-10-10 | 6.780 | 6.890 | 6.400 | 6.890 | 6.890 | 5,832,400 |
| 2023-10-09 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2023-09-28 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2023-09-27 | 5.800 | 5.880 | 5.730 | 5.740 | 5.740 | 2,075,100 |
| 2023-09-26 | 5.760 | 5.870 | 5.740 | 5.830 | 5.830 | 2,200,900 |
| 2023-09-25 | 5.700 | 5.800 | 5.630 | 5.790 | 5.790 | 2,060,600 |
| 2023-09-22 | 5.600 | 5.740 | 5.560 | 5.690 | 5.690 | 1,878,300 |
| 2023-09-21 | 5.700 | 5.720 | 5.600 | 5.640 | 5.640 | 2,479,000 |
| 2023-09-20 | 5.600 | 5.830 | 5.580 | 5.760 | 5.760 | 3,731,000 |
| 2023-09-19 | 5.550 | 5.650 | 5.440 | 5.650 | 5.650 | 1,764,700 |
| 2023-09-18 | 5.490 | 5.550 | 5.440 | 5.540 | 5.540 | 885,800 |
| 2023-09-15 | 5.500 | 5.580 | 5.470 | 5.490 | 5.490 | 1,250,900 |
| 2023-09-14 | 5.560 | 5.580 | 5.430 | 5.450 | 5.450 | 1,461,300 |
| 2023-09-13 | 5.630 | 5.630 | 5.500 | 5.550 | 5.550 | 1,606,100 |
| 2023-09-12 | 5.580 | 5.690 | 5.560 | 5.630 | 5.630 | 1,277,700 |
| 2023-09-11 | 5.790 | 5.800 | 5.610 | 5.630 | 5.630 | 2,735,900 |
| 2023-09-08 | 5.700 | 5.750 | 5.660 | 5.710 | 5.710 | 1,940,900 |
| 2023-09-07 | 5.600 | 5.750 | 5.600 | 5.690 | 5.690 | 1,896,200 |
| 2023-09-06 | 5.800 | 5.800 | 5.680 | 5.690 | 5.690 | 2,492,400 |
| 2023-09-05 | 5.810 | 5.890 | 5.730 | 5.800 | 5.800 | 3,513,900 |
| 2023-09-04 | 5.800 | 5.960 | 5.710 | 5.870 | 5.870 | 5,418,600 |
| 2023-09-01 | 5.580 | 6.010 | 5.540 | 5.920 | 5.920 | 7,696,800 |
| 2023-08-31 | 5.700 | 5.800 | 5.600 | 5.610 | 5.610 | 3,387,600 |
| 2023-08-30 | 5.780 | 5.780 | 5.680 | 5.730 | 5.730 | 3,025,510 |
| 2023-08-29 | 5.590 | 5.740 | 5.520 | 5.740 | 5.740 | 5,093,740 |
| 2023-08-28 | 5.860 | 6.060 | 5.670 | 5.700 | 5.700 | 7,610,140 |
| 2023-08-25 | 5.400 | 5.940 | 5.390 | 5.800 | 5.800 | 8,668,740 |
| 2023-08-24 | 5.270 | 5.480 | 5.210 | 5.410 | 5.410 | 2,542,600 |
| 2023-08-23 | 5.490 | 5.490 | 5.280 | 5.290 | 5.290 | 2,454,600 |
| 2023-08-22 | 5.670 | 5.720 | 5.310 | 5.480 | 5.480 | 5,164,400 |
| 2023-08-21 | 5.660 | 5.830 | 5.610 | 5.670 | 5.670 | 3,342,220 |
| 2023-08-18 | 5.700 | 5.860 | 5.580 | 5.740 | 5.740 | 5,176,800 |
| 2023-08-17 | 5.680 | 5.720 | 5.550 | 5.660 | 5.660 | 2,804,900 |
| 2023-08-16 | 5.730 | 5.830 | 5.520 | 5.680 | 5.680 | 4,582,200 |
| 2023-08-15 | 5.750 | 5.890 | 5.690 | 5.740 | 5.740 | 3,943,700 |
| 2023-08-14 | 5.900 | 6.060 | 5.640 | 5.750 | 5.750 | 6,682,600 |
| 2023-08-11 | 5.890 | 6.250 | 5.770 | 6.080 | 6.080 | 8,002,600 |
| 2023-08-10 | 5.730 | 6.200 | 5.710 | 5.940 | 5.940 | 8,289,200 |
| 2023-08-09 | 5.810 | 6.200 | 5.780 | 5.850 | 5.850 | 9,066,360 |
| 2023-08-08 | 5.640 | 6.480 | 5.590 | 6.040 | 6.040 | 13,504,660 |
| 2023-08-07 | 5.230 | 5.680 | 5.230 | 5.550 | 5.550 | 6,931,500 |
| 2023-08-04 | 5.320 | 5.430 | 5.180 | 5.220 | 5.220 | 4,519,800 |
| 2023-08-03 | 5.280 | 5.530 | 5.260 | 5.410 | 5.410 | 4,886,200 |
| 2023-08-02 | 5.210 | 5.310 | 5.190 | 5.250 | 5.250 | 2,101,200 |
| 2023-08-01 | 5.180 | 5.240 | 5.120 | 5.190 | 5.190 | 2,043,300 |
| 2023-07-31 | 5.190 | 5.230 | 5.120 | 5.170 | 5.170 | 3,082,200 |
| 2023-07-28 | 5.210 | 5.360 | 5.180 | 5.210 | 5.210 | 3,175,800 |
| 2023-07-27 | 5.290 | 5.370 | 5.210 | 5.210 | 5.210 | 3,788,300 |
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.