Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.800 | 6.340 | 5.800 | 6.170 | 6.170 | 6,744,621 |
| 2022-10-31 | 5.720 | 5.870 | 5.670 | 5.780 | 5.780 | 1,940,700 |
| 2022-10-28 | 6.000 | 6.050 | 5.710 | 5.710 | 5.710 | 2,969,800 |
| 2022-10-27 | 6.050 | 6.100 | 5.970 | 6.030 | 6.030 | 2,808,692 |
| 2022-10-26 | 5.910 | 6.120 | 5.870 | 6.050 | 6.050 | 3,462,004 |
| 2022-10-25 | 5.990 | 6.070 | 5.700 | 5.920 | 5.920 | 4,114,262 |
| 2022-10-24 | 6.190 | 6.220 | 6.000 | 6.060 | 6.060 | 2,852,992 |
| 2022-10-21 | 6.300 | 6.340 | 6.110 | 6.180 | 6.180 | 3,237,592 |
| 2022-10-20 | 6.350 | 6.410 | 6.210 | 6.300 | 6.300 | 2,914,490 |
| 2022-10-19 | 6.420 | 6.510 | 6.310 | 6.330 | 6.330 | 3,484,100 |
| 2022-10-18 | 6.550 | 6.550 | 6.400 | 6.430 | 6.430 | 4,176,680 |
| 2022-10-17 | 6.410 | 6.530 | 6.390 | 6.530 | 6.530 | 4,262,637 |
| 2022-10-14 | 6.400 | 6.480 | 6.350 | 6.460 | 6.460 | 5,656,501 |
| 2022-10-13 | 6.280 | 6.500 | 6.240 | 6.400 | 6.400 | 5,389,882 |
| 2022-10-12 | 6.210 | 6.420 | 6.200 | 6.360 | 6.360 | 5,430,500 |
| 2022-10-11 | 6.200 | 6.430 | 6.000 | 6.210 | 6.210 | 4,604,264 |
| 2022-10-10 | 6.150 | 6.550 | 6.150 | 6.250 | 6.250 | 6,296,724 |
| 2022-09-30 | 6.000 | 6.120 | 5.910 | 6.010 | 6.010 | 3,210,400 |
| 2022-09-29 | 6.140 | 6.210 | 5.900 | 5.900 | 5.900 | 4,345,420 |
| 2022-09-28 | 6.300 | 6.380 | 6.100 | 6.100 | 6.100 | 3,825,418 |
| 2022-09-27 | 6.230 | 6.380 | 6.200 | 6.340 | 6.340 | 3,865,900 |
| 2022-09-26 | 6.320 | 6.440 | 6.140 | 6.160 | 6.160 | 4,089,192 |
| 2022-09-23 | 6.650 | 6.740 | 6.390 | 6.430 | 6.430 | 4,543,092 |
| 2022-09-22 | 6.790 | 6.840 | 6.560 | 6.660 | 6.660 | 4,598,892 |
| 2022-09-21 | 6.660 | 6.940 | 6.660 | 6.810 | 6.810 | 5,707,700 |
| 2022-09-20 | 6.680 | 6.800 | 6.610 | 6.710 | 6.710 | 4,712,318 |
| 2022-09-19 | 7.000 | 7.070 | 6.480 | 6.660 | 6.660 | 9,251,810 |
| 2022-09-16 | 7.630 | 7.740 | 7.200 | 7.200 | 7.200 | 6,274,610 |
| 2022-09-15 | 7.570 | 7.810 | 7.550 | 7.600 | 7.600 | 6,506,394 |
| 2022-09-14 | 7.600 | 7.690 | 7.480 | 7.600 | 7.600 | 4,804,707 |
| 2022-09-13 | 7.490 | 7.890 | 7.490 | 7.730 | 7.730 | 7,356,207 |
| 2022-09-09 | 7.630 | 7.660 | 7.450 | 7.510 | 7.510 | 4,166,800 |
| 2022-09-08 | 7.750 | 7.790 | 7.320 | 7.690 | 7.690 | 9,542,698 |
| 2022-09-07 | 7.910 | 7.960 | 7.650 | 7.680 | 7.680 | 7,483,712 |
| 2022-09-06 | 7.780 | 7.930 | 7.630 | 7.910 | 7.910 | 7,843,998 |
| 2022-09-05 | 7.970 | 8.220 | 7.750 | 7.800 | 7.800 | 9,333,594 |
| 2022-09-02 | 7.850 | 8.300 | 7.830 | 8.120 | 8.120 | 9,109,000 |
| 2022-09-01 | 7.830 | 8.260 | 7.620 | 7.940 | 7.940 | 10,843,002 |
| 2022-08-31 | 8.200 | 8.840 | 8.010 | 8.010 | 8.010 | 16,363,194 |
| 2022-08-30 | 7.650 | 8.500 | 7.600 | 8.300 | 8.300 | 14,885,592 |
| 2022-08-29 | 7.650 | 8.070 | 7.510 | 7.730 | 7.730 | 8,714,800 |
| 2022-08-26 | 8.170 | 8.350 | 7.720 | 7.770 | 7.770 | 13,190,537 |
| 2022-08-25 | 7.910 | 8.870 | 7.910 | 8.340 | 8.340 | 18,908,508 |
| 2022-08-24 | 7.600 | 8.580 | 7.520 | 8.090 | 8.090 | 19,958,592 |
| 2022-08-23 | 7.920 | 8.220 | 7.600 | 7.670 | 7.670 | 13,549,092 |
| 2022-08-22 | 7.050 | 8.300 | 7.000 | 8.140 | 8.140 | 20,367,346 |
| 2022-08-19 | 6.990 | 7.210 | 6.860 | 7.050 | 7.050 | 5,711,800 |
| 2022-08-18 | 7.110 | 7.130 | 6.980 | 7.000 | 7.000 | 4,787,283 |
| 2022-08-17 | 7.150 | 7.340 | 7.110 | 7.140 | 7.140 | 5,194,483 |
| 2022-08-16 | 7.040 | 7.240 | 7.020 | 7.180 | 7.180 | 5,305,200 |
| 2022-08-15 | 7.000 | 7.060 | 6.990 | 7.040 | 7.040 | 2,896,900 |
| 2022-08-12 | 7.060 | 7.170 | 6.940 | 7.030 | 7.030 | 4,053,100 |
| 2022-08-11 | 6.990 | 7.240 | 6.940 | 7.090 | 7.090 | 6,465,900 |
| 2022-08-10 | 7.100 | 7.100 | 6.910 | 6.930 | 6.930 | 4,291,096 |
| 2022-08-09 | 6.880 | 7.250 | 6.800 | 7.100 | 7.100 | 7,531,537 |
| 2022-08-08 | 6.860 | 6.940 | 6.750 | 6.860 | 6.860 | 2,421,000 |
| 2022-08-05 | 6.890 | 7.090 | 6.740 | 6.840 | 6.840 | 4,254,700 |
| 2022-08-04 | 6.590 | 6.980 | 6.590 | 6.890 | 6.890 | 5,554,600 |
| 2022-08-03 | 6.600 | 6.760 | 6.510 | 6.560 | 6.560 | 3,285,400 |
| 2022-08-02 | 7.060 | 7.070 | 6.570 | 6.580 | 6.580 | 5,745,292 |
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.