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
2022-05-06	4.950	5.220	4.850	4.860	4.860	5,727,453
2022-05-05	4.760	5.280	4.650	5.070	5.070	6,715,400
2022-04-29	4.710	4.810	4.620	4.760	4.760	5,261,000
2022-04-28	4.690	5.050	4.480	4.690	4.690	8,706,453
2022-04-27	4.300	4.980	4.250	4.690	4.690	8,157,780
2022-04-26	4.150	4.510	4.150	4.220	4.220	5,051,400
2022-04-25	4.370	5.080	4.260	4.520	4.520	7,568,800
2022-04-22	4.600	4.690	4.440	4.460	4.460	4,298,500
2022-04-21	5.100	5.140	4.670	4.680	4.680	7,058,102
2022-04-20	5.610	5.630	5.120	5.180	5.180	7,119,700
2022-04-19	5.630	5.800	5.570	5.650	5.650	2,871,800
2022-04-18	5.550	5.680	5.530	5.620	5.620	1,916,002
2022-04-15	5.940	5.940	5.500	5.580	5.580	4,209,502
2022-04-14	5.950	6.030	5.940	5.960	5.960	1,966,300
2022-04-13	6.130	6.160	5.930	5.940	5.940	2,585,400
2022-04-12	6.160	6.160	5.970	6.110	6.110	2,853,200
2022-04-11	6.090	6.280	6.040	6.190	6.190	3,614,883
2022-04-08	6.250	6.290	6.010	6.100	6.100	2,104,800
2022-04-07	6.450	6.560	6.270	6.270	6.270	3,041,400
2022-04-06	6.370	6.550	6.300	6.480	6.480	2,957,300
2022-04-01	6.440	6.510	6.330	6.350	6.350	2,972,828
2022-03-31	6.600	6.690	6.420	6.460	6.460	4,780,800
2022-03-30	6.600	6.930	6.560	6.700	6.700	5,883,200
2022-03-29	6.440	6.770	6.440	6.670	6.670	5,240,377
2022-03-28	6.460	6.650	6.430	6.450	6.450	2,479,700
2022-03-25	6.410	6.690	6.410	6.490	6.490	2,930,600
2022-03-24	6.550	6.720	6.470	6.470	6.470	3,120,200
2022-03-23	6.600	6.710	6.490	6.570	6.570	2,671,400
2022-03-22	6.770	6.810	6.560	6.640	6.640	4,999,200
2022-03-21	6.350	7.010	6.330	6.800	6.800	8,041,800
2022-03-18	6.270	6.430	6.240	6.340	6.340	2,387,002
2022-03-17	6.180	6.380	6.180	6.240	6.240	3,047,900
2022-03-16	6.120	6.220	5.910	6.190	6.190	3,171,900
2022-03-15	6.420	6.420	6.060	6.080	6.080	2,997,300
2022-03-14	6.380	6.600	6.380	6.430	6.430	2,489,800
2022-03-11	6.360	6.650	6.270	6.530	6.530	3,764,200
2022-03-10	6.400	6.440	6.310	6.360	6.360	1,975,800
2022-03-09	6.400	6.460	5.980	6.290	6.290	2,732,100
2022-03-08	6.580	6.580	6.310	6.370	6.370	2,649,100
2022-03-07	6.590	6.740	6.480	6.520	6.520	2,536,100
2022-03-04	6.860	6.880	6.600	6.630	6.630	3,561,300
2022-03-03	6.900	7.030	6.800	6.830	6.830	2,937,700
2022-03-02	6.790	7.090	6.720	6.940	6.940	4,316,600
2022-03-01	6.860	6.860	6.720	6.800	6.800	2,485,102
2022-02-28	6.900	6.970	6.690	6.730	6.730	3,174,570
2022-02-25	7.010	7.210	6.920	6.940	6.940	5,179,600
2022-02-24	6.910	7.480	6.910	7.100	7.100	8,652,300
2022-02-23	6.900	7.350	6.900	7.080	7.080	6,563,375
2022-02-22	6.730	6.980	6.630	6.820	6.820	5,720,700
2022-02-21	6.510	6.960	6.480	6.740	6.740	4,997,300
2022-02-18	6.370	6.510	6.330	6.490	6.490	1,904,600
2022-02-17	6.500	6.530	6.410	6.430	6.430	2,372,100
2022-02-16	6.500	6.550	6.470	6.520	6.520	2,063,402
2022-02-15	6.520	6.550	6.440	6.500	6.500	1,729,400
2022-02-14	6.420	6.590	6.400	6.520	6.520	2,161,700
2022-02-11	6.760	6.790	6.450	6.500	6.500	3,795,900
2022-02-10	6.750	6.950	6.640	6.770	6.770	3,772,800
2022-02-09	6.660	6.830	6.600	6.740	6.740	3,649,775
2022-02-08	6.400	6.590	6.390	6.550	6.550	2,782,875
2022-02-07	6.370	6.570	6.360	6.450	6.450	3,081,700

← NewerPage 19 of 21 · 1,216 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.