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
2023-04-26	5.220	5.220	5.220	5.220	5.220	0
2023-04-25	5.150	5.290	5.150	5.220	5.220	2,748,600
2023-04-24	5.400	5.470	5.150	5.180	5.180	4,545,800
2023-04-21	5.340	5.650	5.290	5.420	5.420	6,342,310
2023-04-20	5.640	5.670	5.280	5.390	5.390	6,982,692
2023-04-19	5.930	5.980	5.660	5.660	5.660	8,925,218
2023-04-18	6.000	6.300	5.980	6.070	6.070	6,861,718
2023-04-17	5.760	6.390	5.760	6.000	6.000	9,366,418
2023-04-14	5.700	6.530	5.600	6.000	6.000	14,990,551
2023-04-13	5.650	5.980	5.600	5.930	5.930	13,810,408
2023-04-12	4.970	5.010	4.880	4.990	4.990	2,914,300
2023-04-11	5.230	5.290	4.800	5.010	5.010	5,953,243
2023-04-10	5.480	5.480	5.300	5.310	5.310	2,063,200
2023-04-07	5.380	5.580	5.310	5.460	5.460	2,107,300
2023-04-06	5.610	5.690	5.330	5.340	5.340	4,070,692
2023-04-04	5.750	5.760	5.630	5.660	5.660	2,358,092
2023-04-03	5.700	5.750	5.660	5.740	5.740	2,006,792
2023-03-31	5.630	5.770	5.630	5.680	5.680	1,521,600
2023-03-30	5.740	5.740	5.660	5.660	5.660	1,628,100
2023-03-29	5.810	5.820	5.710	5.730	5.730	2,082,900
2023-03-28	5.740	5.970	5.720	5.830	5.830	3,222,092
2023-03-27	5.810	5.810	5.700	5.740	5.740	2,258,792
2023-03-24	5.900	5.910	5.780	5.810	5.810	2,773,398
2023-03-23	5.910	5.950	5.870	5.900	5.900	1,722,500
2023-03-22	5.970	5.970	5.890	5.920	5.920	1,903,800
2023-03-21	5.910	5.960	5.870	5.950	5.950	2,388,502
2023-03-20	6.010	6.060	5.880	5.930	5.930	2,536,600
2023-03-17	6.020	6.070	5.960	6.010	6.010	2,693,802
2023-03-16	5.950	6.130	5.950	6.020	6.020	3,699,300
2023-03-15	6.020	6.040	5.940	5.960	5.960	3,287,200
2023-03-14	6.000	6.110	5.950	6.070	6.070	3,244,402
2023-03-13	5.980	6.040	5.900	6.010	6.010	2,623,900
2023-03-10	6.030	6.110	5.950	5.960	5.960	5,277,700
2023-03-09	6.370	6.390	6.150	6.180	6.180	6,327,500
2023-03-08	6.200	6.450	6.050	6.420	6.420	8,269,650
2023-03-07	6.090	6.410	6.090	6.220	6.220	7,661,192
2023-03-06	6.040	6.130	5.970	6.090	6.090	2,757,300
2023-03-03	5.940	6.110	5.940	6.060	6.060	1,899,300
2023-03-02	6.050	6.070	5.960	5.980	5.980	2,087,600
2023-03-01	5.940	6.060	5.940	6.050	6.050	2,637,500
2023-02-28	5.920	6.000	5.920	5.980	5.980	1,961,280
2023-02-27	6.040	6.080	5.920	5.950	5.950	2,398,600
2023-02-24	6.150	6.220	6.030	6.040	6.040	4,856,855
2023-02-23	5.920	6.460	5.900	6.220	6.220	8,560,880
2023-02-22	5.880	5.960	5.870	5.920	5.920	1,457,800
2023-02-21	5.900	5.940	5.870	5.920	5.920	1,632,800
2023-02-20	5.890	5.920	5.820	5.880	5.880	1,835,200
2023-02-17	5.960	6.000	5.860	5.880	5.880	3,083,100
2023-02-16	6.120	6.140	5.920	5.960	5.960	3,727,700
2023-02-15	6.130	6.180	6.110	6.140	6.140	1,617,092
2023-02-14	6.170	6.190	6.090	6.130	6.130	2,656,458
2023-02-13	6.220	6.230	6.120	6.170	6.170	2,975,796
2023-02-10	6.160	6.250	6.090	6.200	6.200	4,160,958
2023-02-09	6.070	6.270	6.030	6.160	6.160	3,830,500
2023-02-08	6.100	6.110	6.020	6.030	6.030	2,206,400
2023-02-07	6.080	6.140	6.020	6.110	6.110	2,326,400
2023-02-06	6.110	6.150	6.010	6.060	6.060	2,747,400
2023-02-03	6.230	6.280	6.100	6.140	6.140	3,811,958
2023-02-02	6.350	6.580	6.240	6.240	6.240	6,030,936
2023-02-01	6.180	6.350	6.100	6.300	6.300	5,751,130

← NewerPage 15 of 21 · 1,212 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.