Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.130 | 7.190 | 7.020 | 7.070 | 7.070 | 3,514,300 |
| 2022-07-29 | 7.100 | 7.240 | 7.040 | 7.120 | 7.120 | 3,814,400 |
| 2022-07-28 | 7.180 | 7.280 | 7.030 | 7.090 | 7.090 | 4,365,800 |
| 2022-07-27 | 7.270 | 7.360 | 7.150 | 7.190 | 7.190 | 4,558,918 |
| 2022-07-26 | 7.070 | 7.400 | 7.000 | 7.270 | 7.270 | 6,756,200 |
| 2022-07-25 | 7.150 | 7.250 | 7.070 | 7.080 | 7.080 | 3,819,400 |
| 2022-07-22 | 7.080 | 7.320 | 7.010 | 7.160 | 7.160 | 6,271,300 |
| 2022-07-21 | 7.030 | 7.450 | 6.980 | 7.120 | 7.120 | 7,549,602 |
| 2022-07-20 | 7.100 | 7.210 | 6.990 | 7.060 | 7.060 | 4,557,802 |
| 2022-07-19 | 7.020 | 7.250 | 6.950 | 7.130 | 7.130 | 5,723,938 |
| 2022-07-18 | 6.900 | 7.230 | 6.850 | 7.050 | 7.050 | 5,999,918 |
| 2022-07-15 | 6.530 | 7.660 | 6.510 | 7.010 | 7.010 | 8,987,618 |
| 2022-07-14 | 6.780 | 6.780 | 6.570 | 6.620 | 6.620 | 3,077,700 |
| 2022-07-13 | 6.600 | 6.690 | 6.410 | 6.660 | 6.660 | 4,266,400 |
| 2022-07-12 | 6.920 | 6.930 | 6.570 | 6.600 | 6.600 | 5,727,500 |
| 2022-07-11 | 6.880 | 7.250 | 6.840 | 6.930 | 6.930 | 8,418,092 |
| 2022-07-08 | 6.750 | 6.840 | 6.680 | 6.790 | 6.790 | 3,776,400 |
| 2022-07-07 | 6.990 | 6.990 | 6.620 | 6.750 | 6.750 | 4,642,172 |
| 2022-07-06 | 7.160 | 7.170 | 6.810 | 6.870 | 6.870 | 6,520,775 |
| 2022-07-05 | 7.360 | 7.410 | 7.060 | 7.150 | 7.150 | 7,098,956 |
| 2022-07-04 | 7.110 | 7.470 | 7.110 | 7.370 | 7.370 | 8,990,154 |
| 2022-07-01 | 7.130 | 7.230 | 7.000 | 7.100 | 7.100 | 4,996,832 |
| 2022-06-30 | 7.060 | 7.290 | 7.060 | 7.130 | 7.130 | 5,384,400 |
| 2022-06-29 | 7.260 | 7.330 | 7.010 | 7.030 | 7.030 | 7,275,954 |
| 2022-06-28 | 7.230 | 7.680 | 7.230 | 7.360 | 7.360 | 10,178,800 |
| 2022-06-27 | 7.080 | 7.770 | 7.080 | 7.400 | 7.400 | 13,958,892 |
| 2022-06-24 | 7.090 | 7.230 | 6.970 | 7.060 | 7.060 | 6,282,432 |
| 2022-06-23 | 7.050 | 7.520 | 6.960 | 7.100 | 7.100 | 9,533,700 |
| 2022-06-22 | 6.980 | 7.090 | 6.790 | 7.070 | 7.070 | 7,733,100 |
| 2022-06-21 | 7.350 | 7.360 | 7.000 | 7.090 | 7.090 | 9,522,712 |
| 2022-06-20 | 7.150 | 7.790 | 7.150 | 7.320 | 7.320 | 10,724,400 |
| 2022-06-17 | 7.280 | 7.430 | 7.080 | 7.180 | 7.180 | 10,713,592 |
| 2022-06-16 | 7.660 | 8.100 | 7.490 | 7.500 | 7.500 | 15,511,312 |
| 2022-06-15 | 7.410 | 7.750 | 7.060 | 7.730 | 7.730 | 17,627,212 |
| 2022-06-14 | 7.500 | 8.230 | 7.350 | 7.510 | 7.510 | 22,999,100 |
| 2022-06-13 | 6.100 | 7.300 | 6.090 | 7.300 | 7.300 | 19,228,614 |
| 2022-06-10 | 6.030 | 6.180 | 6.020 | 6.080 | 6.080 | 4,460,902 |
| 2022-06-09 | 6.290 | 6.520 | 6.100 | 6.160 | 6.160 | 7,689,000 |
| 2022-06-08 | 6.300 | 6.360 | 6.080 | 6.310 | 6.310 | 7,828,053 |
| 2022-06-07 | 6.700 | 6.750 | 6.280 | 6.350 | 6.350 | 9,045,100 |
| 2022-06-06 | 6.600 | 6.860 | 6.540 | 6.690 | 6.690 | 7,153,800 |
| 2022-06-02 | 6.890 | 6.990 | 6.600 | 6.680 | 6.680 | 8,156,100 |
| 2022-06-01 | 7.200 | 7.340 | 6.880 | 6.890 | 6.890 | 10,471,762 |
| 2022-05-31 | 6.890 | 7.470 | 6.680 | 7.210 | 7.210 | 14,231,300 |
| 2022-05-30 | 6.710 | 7.350 | 6.700 | 7.080 | 7.080 | 13,647,100 |
| 2022-05-27 | 6.960 | 7.130 | 6.440 | 6.690 | 6.690 | 11,964,882 |
| 2022-05-26 | 7.200 | 7.430 | 6.880 | 6.950 | 6.950 | 11,084,653 |
| 2022-05-25 | 6.800 | 7.730 | 6.710 | 7.290 | 7.290 | 15,229,704 |
| 2022-05-24 | 7.400 | 7.650 | 6.880 | 7.000 | 7.000 | 16,031,355 |
| 2022-05-23 | 7.200 | 7.900 | 7.200 | 7.540 | 7.540 | 15,870,355 |
| 2022-05-20 | 7.260 | 8.560 | 7.000 | 7.420 | 7.420 | 25,329,439 |
| 2022-05-19 | 6.270 | 7.510 | 6.270 | 7.510 | 7.510 | 22,916,155 |
| 2022-05-18 | 6.090 | 6.560 | 5.760 | 6.260 | 6.260 | 12,161,077 |
| 2022-05-17 | 5.900 | 6.600 | 5.780 | 6.480 | 6.480 | 19,227,530 |
| 2022-05-16 | 4.780 | 5.640 | 4.730 | 5.640 | 5.640 | 12,804,902 |
| 2022-05-13 | 4.770 | 4.840 | 4.680 | 4.700 | 4.700 | 2,335,000 |
| 2022-05-12 | 4.710 | 4.870 | 4.710 | 4.760 | 4.760 | 2,757,602 |
| 2022-05-11 | 4.950 | 5.010 | 4.750 | 4.790 | 4.790 | 4,067,400 |
| 2022-05-10 | 4.840 | 5.010 | 4.800 | 4.910 | 4.910 | 3,513,300 |
| 2022-05-09 | 4.710 | 4.910 | 4.710 | 4.880 | 4.880 | 3,519,553 |
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.