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
2023-02-01	6.180	6.350	6.100	6.300	6.300	5,751,130
2023-01-31	5.900	6.250	5.850	6.180	6.180	5,821,694
2023-01-30	5.910	6.030	5.650	6.020	6.020	5,321,218
2023-01-20	5.930	6.020	5.930	6.000	6.000	1,302,800
2023-01-19	6.020	6.020	5.930	5.930	5.930	2,090,800
2023-01-18	6.000	6.040	5.980	6.010	6.010	1,901,800
2023-01-17	6.090	6.140	6.000	6.040	6.040	1,914,800
2023-01-16	6.080	6.090	5.980	6.080	6.080	1,772,600
2023-01-13	6.100	6.130	6.040	6.080	6.080	1,689,300
2023-01-12	6.020	6.160	6.010	6.050	6.050	1,801,400
2023-01-11	6.010	6.080	6.010	6.010	6.010	1,446,000
2023-01-10	6.150	6.160	6.020	6.050	6.050	2,744,600
2023-01-09	6.130	6.220	6.110	6.150	6.150	2,370,900
2023-01-06	6.260	6.260	6.130	6.140	6.140	2,555,400
2023-01-05	6.250	6.270	6.160	6.260	6.260	3,010,500
2023-01-04	6.240	6.290	6.200	6.230	6.230	2,727,600
2023-01-03	6.200	6.290	6.170	6.260	6.260	2,673,404
2022-12-30	6.140	6.160	6.090	6.160	6.160	2,211,300
2022-12-29	6.120	6.220	6.060	6.100	6.100	3,194,900
2022-12-28	6.290	6.390	6.130	6.170	6.170	4,055,400
2022-12-27	6.220	6.360	6.130	6.320	6.320	4,490,100
2022-12-26	6.050	6.390	6.050	6.250	6.250	4,056,202
2022-12-23	6.150	6.190	6.030	6.080	6.080	4,459,700
2022-12-22	6.380	6.620	6.190	6.210	6.210	6,012,000
2022-12-21	6.190	6.510	6.130	6.420	6.420	7,096,700
2022-12-20	6.080	6.270	6.000	6.190	6.190	3,211,902
2022-12-19	6.350	6.440	6.150	6.160	6.160	4,708,500
2022-12-16	6.580	6.730	6.450	6.450	6.450	5,276,700
2022-12-15	6.840	6.880	6.590	6.610	6.610	7,365,300
2022-12-14	6.780	7.000	6.600	6.870	6.870	8,674,398
2022-12-13	6.680	7.050	6.600	6.840	6.840	10,414,996
2022-12-12	7.130	7.130	6.690	6.730	6.730	10,570,894
2022-12-09	7.030	7.380	6.850	7.180	7.180	14,657,696
2022-12-08	6.650	7.670	6.620	7.280	7.280	19,274,998
2022-12-07	6.490	7.100	6.470	6.660	6.660	10,760,200
2022-12-06	6.400	6.720	6.340	6.550	6.550	6,181,000
2022-12-05	6.390	6.490	6.370	6.420	6.420	2,851,016
2022-12-02	6.330	6.480	6.310	6.410	6.410	4,384,316
2022-12-01	6.320	6.480	6.270	6.390	6.390	5,482,500
2022-11-30	6.270	6.360	6.220	6.310	6.310	3,260,800
2022-11-29	6.150	6.320	6.150	6.240	6.240	2,900,700
2022-11-28	6.110	6.230	6.070	6.180	6.180	2,398,502
2022-11-25	6.210	6.280	6.100	6.160	6.160	3,484,100
2022-11-24	6.310	6.410	6.170	6.220	6.220	5,505,300
2022-11-23	6.270	6.620	6.250	6.360	6.360	5,190,080
2022-11-22	6.450	6.490	6.280	6.320	6.320	3,209,816
2022-11-21	6.380	6.590	6.220	6.500	6.500	4,169,710
2022-11-18	6.630	6.670	6.410	6.460	6.460	5,561,000
2022-11-17	6.550	7.000	6.550	6.670	6.670	8,265,838
2022-11-16	6.430	6.570	6.370	6.490	6.490	4,746,100
2022-11-15	6.380	6.430	6.320	6.430	6.430	4,164,738
2022-11-14	6.300	6.460	6.220	6.400	6.400	4,518,300
2022-11-11	6.350	6.520	6.290	6.340	6.340	6,121,200
2022-11-10	6.200	6.370	6.190	6.270	6.270	3,679,500
2022-11-09	6.410	6.410	6.260	6.290	6.290	6,291,500
2022-11-08	6.330	6.720	6.330	6.450	6.450	8,076,338
2022-11-07	6.240	6.480	6.240	6.380	6.380	6,198,713
2022-11-04	6.170	6.280	6.090	6.210	6.210	3,865,790
2022-11-03	6.080	6.290	6.080	6.160	6.160	3,761,238
2022-11-02	5.990	6.180	5.990	6.120	6.120	4,474,221

← NewerPage 16 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.