Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.160 | 5.450 | 5.160 | 5.350 | 5.350 | 7,041,400 |
| 2023-07-25 | 4.960 | 5.080 | 4.960 | 5.060 | 5.060 | 1,589,700 |
| 2023-07-24 | 4.920 | 5.040 | 4.920 | 5.040 | 5.040 | 2,536,304 |
| 2023-07-21 | 4.890 | 5.000 | 4.880 | 4.950 | 4.950 | 1,762,700 |
| 2023-07-20 | 4.870 | 4.920 | 4.870 | 4.880 | 4.880 | 1,055,200 |
| 2023-07-19 | 4.900 | 4.950 | 4.860 | 4.880 | 4.880 | 987,404 |
| 2023-07-18 | 5.030 | 5.030 | 4.900 | 4.910 | 4.910 | 1,391,300 |
| 2023-07-17 | 4.850 | 5.040 | 4.840 | 4.960 | 4.960 | 1,902,902 |
| 2023-07-14 | 4.860 | 4.920 | 4.840 | 4.880 | 4.880 | 1,207,100 |
| 2023-07-13 | 4.880 | 4.920 | 4.830 | 4.900 | 4.900 | 1,299,540 |
| 2023-07-12 | 4.910 | 4.970 | 4.840 | 4.850 | 4.850 | 2,030,100 |
| 2023-07-11 | 4.960 | 5.060 | 4.930 | 4.940 | 4.940 | 1,580,100 |
| 2023-07-10 | 4.920 | 4.960 | 4.900 | 4.940 | 4.940 | 1,491,500 |
| 2023-07-07 | 4.950 | 4.950 | 4.830 | 4.920 | 4.920 | 2,021,900 |
| 2023-07-06 | 5.010 | 5.140 | 4.920 | 4.930 | 4.930 | 2,749,000 |
| 2023-07-05 | 5.010 | 5.050 | 4.940 | 5.040 | 5.040 | 1,960,600 |
| 2023-07-04 | 5.110 | 5.170 | 5.030 | 5.080 | 5.080 | 2,346,200 |
| 2023-07-03 | 5.020 | 5.140 | 4.980 | 5.110 | 5.110 | 3,097,302 |
| 2023-06-30 | 4.880 | 5.090 | 4.880 | 5.010 | 5.010 | 3,087,300 |
| 2023-06-29 | 4.960 | 5.060 | 4.800 | 4.880 | 4.880 | 3,148,500 |
| 2023-06-28 | 4.910 | 5.080 | 4.890 | 4.960 | 4.960 | 3,689,083 |
| 2023-06-27 | 4.810 | 4.920 | 4.770 | 4.900 | 4.900 | 2,397,400 |
| 2023-06-26 | 4.920 | 4.980 | 4.730 | 4.790 | 4.790 | 3,934,200 |
| 2023-06-21 | 4.640 | 5.290 | 4.640 | 5.010 | 5.010 | 8,145,700 |
| 2023-06-20 | 4.730 | 4.770 | 4.610 | 4.640 | 4.640 | 2,360,300 |
| 2023-06-19 | 4.800 | 4.810 | 4.730 | 4.750 | 4.750 | 1,331,900 |
| 2023-06-16 | 4.780 | 4.840 | 4.750 | 4.820 | 4.820 | 1,313,600 |
| 2023-06-15 | 4.820 | 4.850 | 4.750 | 4.770 | 4.770 | 1,483,700 |
| 2023-06-14 | 4.810 | 4.870 | 4.780 | 4.800 | 4.800 | 1,362,700 |
| 2023-06-13 | 4.740 | 4.840 | 4.730 | 4.840 | 4.840 | 1,274,100 |
| 2023-06-12 | 4.890 | 4.890 | 4.720 | 4.800 | 4.800 | 2,280,000 |
| 2023-06-09 | 4.920 | 4.960 | 4.870 | 4.890 | 4.890 | 1,455,200 |
| 2023-06-08 | 5.020 | 5.020 | 4.880 | 4.910 | 4.910 | 2,206,000 |
| 2023-06-07 | 4.940 | 5.080 | 4.910 | 5.020 | 5.020 | 1,599,900 |
| 2023-06-06 | 5.060 | 5.110 | 4.930 | 4.930 | 4.930 | 1,694,900 |
| 2023-06-05 | 4.900 | 5.170 | 4.830 | 5.060 | 5.060 | 3,178,500 |
| 2023-06-02 | 4.800 | 4.960 | 4.780 | 4.890 | 4.890 | 1,607,500 |
| 2023-06-01 | 4.800 | 4.840 | 4.710 | 4.810 | 4.810 | 2,156,320 |
| 2023-05-31 | 4.950 | 4.990 | 4.800 | 4.870 | 4.870 | 2,642,110 |
| 2023-05-30 | 5.040 | 5.050 | 4.930 | 4.950 | 4.950 | 1,346,800 |
| 2023-05-29 | 5.040 | 5.100 | 4.950 | 4.970 | 4.970 | 1,179,500 |
| 2023-05-26 | 5.060 | 5.090 | 4.880 | 5.070 | 5.070 | 2,330,700 |
| 2023-05-25 | 5.160 | 5.200 | 5.010 | 5.050 | 5.050 | 2,531,600 |
| 2023-05-24 | 5.300 | 5.300 | 5.200 | 5.210 | 5.210 | 1,676,500 |
| 2023-05-23 | 5.300 | 5.360 | 5.260 | 5.300 | 5.300 | 1,688,000 |
| 2023-05-22 | 5.280 | 5.370 | 5.260 | 5.320 | 5.320 | 1,037,200 |
| 2023-05-19 | 5.220 | 5.370 | 5.170 | 5.280 | 5.280 | 1,304,200 |
| 2023-05-18 | 5.270 | 5.280 | 5.210 | 5.240 | 5.240 | 1,543,998 |
| 2023-05-17 | 5.200 | 5.280 | 5.120 | 5.250 | 5.250 | 1,730,502 |
| 2023-05-16 | 5.510 | 5.530 | 5.220 | 5.230 | 5.230 | 2,860,500 |
| 2023-05-15 | 5.450 | 5.540 | 5.440 | 5.510 | 5.510 | 1,316,100 |
| 2023-05-12 | 5.500 | 5.560 | 5.440 | 5.490 | 5.490 | 2,103,000 |
| 2023-05-11 | 5.330 | 5.600 | 5.320 | 5.510 | 5.510 | 2,808,804 |
| 2023-05-10 | 5.290 | 5.480 | 5.290 | 5.410 | 5.410 | 1,898,100 |
| 2023-05-09 | 5.520 | 5.570 | 5.330 | 5.340 | 5.340 | 2,746,604 |
| 2023-05-08 | 5.500 | 5.800 | 5.490 | 5.590 | 5.590 | 3,468,900 |
| 2023-05-05 | 5.670 | 5.670 | 5.450 | 5.530 | 5.530 | 2,570,800 |
| 2023-05-04 | 5.500 | 5.820 | 5.500 | 5.630 | 5.630 | 4,185,830 |
| 2023-04-28 | 5.430 | 5.600 | 5.260 | 5.510 | 5.510 | 5,185,410 |
| 2023-04-27 | 5.220 | 5.630 | 5.220 | 5.380 | 5.380 | 6,550,320 |
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.