Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.310 | 8.400 | 7.800 | 7.860 | 7.860 | 5,948,000 |
| 2026-07-16 | 8.090 | 8.550 | 7.960 | 8.320 | 8.320 | 6,076,500 |
| 2026-07-15 | 8.000 | 8.160 | 7.850 | 8.130 | 8.130 | 5,489,776 |
| 2026-07-14 | 8.010 | 8.170 | 7.850 | 7.980 | 7.980 | 4,799,876 |
| 2026-07-13 | 8.400 | 8.460 | 7.950 | 8.020 | 8.020 | 5,678,500 |
| 2026-07-10 | 8.000 | 8.730 | 7.830 | 8.410 | 8.410 | 9,625,600 |
| 2026-07-09 | 8.000 | 8.190 | 7.880 | 8.000 | 8.000 | 4,893,700 |
| 2026-07-08 | 8.210 | 8.290 | 7.810 | 8.000 | 8.000 | 5,288,100 |
| 2026-07-07 | 8.830 | 8.980 | 8.130 | 8.150 | 8.150 | 6,587,600 |
| 2026-07-06 | 8.910 | 9.180 | 8.740 | 8.830 | 8.830 | 7,168,400 |
| 2026-07-03 | 8.350 | 9.130 | 8.300 | 8.930 | 8.930 | 10,353,500 |
| 2026-07-02 | 8.060 | 8.700 | 8.000 | 8.380 | 8.380 | 9,144,776 |
| 2026-07-01 | 7.550 | 8.220 | 7.550 | 8.070 | 8.070 | 8,720,440 |
| 2026-06-30 | 7.580 | 8.030 | 7.420 | 7.600 | 7.600 | 5,831,999 |
| 2026-06-29 | 7.800 | 7.890 | 7.410 | 7.590 | 7.590 | 5,815,500 |
| 2026-06-26 | 7.700 | 8.000 | 7.570 | 7.850 | 7.850 | 7,162,704 |
| 2026-06-25 | 8.150 | 8.160 | 7.630 | 7.760 | 7.760 | 7,117,090 |
| 2026-06-24 | 8.730 | 8.730 | 8.200 | 8.240 | 8.240 | 6,713,301 |
| 2026-06-23 | 8.400 | 9.080 | 8.390 | 8.830 | 8.830 | 7,443,186 |
| 2026-06-22 | 9.000 | 9.480 | 8.610 | 8.760 | 8.760 | 13,742,500 |
| 2026-06-18 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 0 |
| 2026-06-17 | 8.730 | 9.000 | 8.610 | 8.690 | 8.690 | 2,984,400 |
| 2026-06-16 | 8.450 | 8.920 | 8.350 | 8.820 | 8.820 | 2,897,900 |
| 2026-06-15 | 8.410 | 8.540 | 8.370 | 8.430 | 8.430 | 1,841,000 |
| 2026-06-12 | 8.390 | 8.740 | 8.390 | 8.410 | 8.410 | 2,451,200 |
| 2026-06-11 | 8.190 | 8.560 | 8.000 | 8.480 | 8.480 | 3,418,300 |
| 2026-06-10 | 8.320 | 8.330 | 7.940 | 8.140 | 8.140 | 2,723,000 |
| 2026-06-09 | 8.430 | 8.430 | 8.230 | 8.330 | 8.330 | 1,508,522 |
| 2026-06-08 | 8.470 | 8.730 | 8.210 | 8.300 | 8.300 | 2,513,800 |
| 2026-06-05 | 8.660 | 8.960 | 8.620 | 8.670 | 8.670 | 2,280,000 |
| 2026-06-04 | 9.200 | 9.200 | 8.580 | 8.630 | 8.630 | 4,411,500 |
| 2026-06-03 | 9.550 | 9.550 | 9.110 | 9.150 | 9.150 | 2,827,678 |
| 2026-06-02 | 9.600 | 9.770 | 9.500 | 9.550 | 9.550 | 2,365,400 |
| 2026-06-01 | 9.420 | 9.710 | 9.400 | 9.660 | 9.660 | 2,387,900 |
| 2026-05-29 | 9.320 | 9.590 | 9.080 | 9.560 | 9.560 | 3,687,500 |
| 2026-05-28 | 9.200 | 9.490 | 9.180 | 9.400 | 9.400 | 3,012,700 |
| 2026-05-27 | 9.310 | 9.420 | 8.880 | 9.260 | 9.260 | 3,702,100 |
| 2026-05-26 | 9.800 | 9.800 | 9.210 | 9.380 | 9.380 | 3,921,402 |
| 2026-05-25 | 9.780 | 9.880 | 9.510 | 9.810 | 9.810 | 5,093,902 |
| 2026-05-22 | 9.500 | 10.010 | 9.390 | 9.960 | 9.960 | 6,404,200 |
| 2026-05-21 | 9.380 | 9.730 | 9.320 | 9.430 | 9.430 | 5,720,802 |
| 2026-05-20 | 9.210 | 9.460 | 9.160 | 9.360 | 9.360 | 3,642,300 |
| 2026-05-19 | 9.270 | 9.360 | 9.200 | 9.300 | 9.300 | 2,514,829 |
| 2026-05-18 | 9.150 | 9.580 | 9.100 | 9.280 | 9.280 | 3,529,600 |
| 2026-05-15 | 9.310 | 9.360 | 9.100 | 9.310 | 9.310 | 3,622,600 |
| 2026-05-14 | 9.400 | 9.530 | 9.250 | 9.250 | 9.250 | 3,774,600 |
| 2026-05-13 | 8.970 | 9.360 | 8.950 | 9.320 | 9.320 | 4,751,300 |
| 2026-05-12 | 9.120 | 9.160 | 8.930 | 8.990 | 8.990 | 3,437,400 |
| 2026-05-11 | 9.010 | 9.230 | 8.930 | 9.140 | 9.140 | 4,750,300 |
| 2026-05-08 | 8.930 | 9.190 | 8.900 | 8.990 | 8.990 | 4,501,800 |
| 2026-05-07 | 8.720 | 8.970 | 8.640 | 8.920 | 8.920 | 4,829,649 |
| 2026-05-06 | 8.540 | 8.730 | 8.430 | 8.710 | 8.710 | 4,309,877 |
| 2026-04-30 | 8.660 | 8.670 | 8.460 | 8.510 | 8.510 | 3,378,277 |
| 2026-04-29 | 8.660 | 8.980 | 8.580 | 8.630 | 8.630 | 5,181,500 |
| 2026-04-28 | 8.530 | 8.950 | 8.350 | 8.810 | 8.810 | 5,397,600 |
| 2026-04-27 | 9.280 | 9.760 | 8.650 | 8.650 | 8.650 | 9,225,524 |
| 2026-04-24 | 8.440 | 9.080 | 8.200 | 8.800 | 8.800 | 7,819,576 |
| 2026-04-23 | 8.170 | 8.470 | 8.110 | 8.330 | 8.330 | 2,871,473 |
| 2026-04-22 | 8.240 | 8.240 | 8.090 | 8.160 | 8.160 | 1,237,100 |
| 2026-04-21 | 8.180 | 8.240 | 8.130 | 8.200 | 8.200 | 1,335,931 |
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.