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
2022-01-28	6.320	6.550	6.280	6.400	6.400	2,864,500
2022-01-27	6.850	6.850	6.210	6.290	6.290	3,718,700
2022-01-26	6.790	7.000	6.740	6.760	6.760	2,196,175
2022-01-25	6.880	7.120	6.820	6.850	6.850	3,431,200
2022-01-24	7.200	7.200	6.870	6.920	6.920	4,006,300
2022-01-21	7.820	7.820	7.200	7.200	7.200	6,548,900
2022-01-20	7.800	8.040	7.720	7.820	7.820	4,960,100
2022-01-19	7.830	7.950	7.730	7.810	7.810	3,624,401
2022-01-18	8.100	8.220	7.830	7.880	7.880	6,171,400
2022-01-17	8.060	8.250	7.790	8.170	8.170	9,126,100
2022-01-14	7.660	8.880	7.660	8.340	8.340	16,703,953
2022-01-13	7.790	7.920	7.710	7.710	7.710	3,663,200
2022-01-12	7.700	7.870	7.670	7.820	7.820	4,165,000
2022-01-11	7.670	7.750	7.610	7.730	7.730	3,086,500
2022-01-10	7.590	7.760	7.560	7.700	7.700	2,755,900
2022-01-07	7.780	7.870	7.580	7.590	7.590	3,838,000
2022-01-06	7.860	7.860	7.700	7.790	7.790	3,540,000
2022-01-05	7.800	7.990	7.800	7.830	7.830	4,054,116
2022-01-04	7.740	8.020	7.720	7.890	7.890	5,580,900
2021-12-31	7.650	7.850	7.600	7.690	7.690	3,068,000
2021-12-30	7.570	7.780	7.570	7.650	7.650	3,283,416
2021-12-29	8.080	8.100	7.500	7.710	7.710	5,518,370
2021-12-28	8.080	8.210	8.000	8.110	8.110	2,491,216
2021-12-27	8.110	8.300	8.080	8.100	8.100	3,026,400
2021-12-24	8.400	8.450	8.070	8.090	8.090	6,041,000
2021-12-23	8.700	8.700	8.400	8.400	8.400	5,253,400
2021-12-22	8.340	8.940	8.300	8.510	8.510	6,534,700
2021-12-21	8.290	8.470	8.200	8.350	8.350	4,597,300
2021-12-20	8.500	9.000	8.130	8.310	8.310	11,545,839
2021-12-17	9.240	9.300	9.080	9.150	9.150	5,762,000
2021-12-16	9.200	9.550	9.130	9.320	9.320	7,479,383
2021-12-15	9.170	9.250	9.150	9.160	9.160	3,282,283
2021-12-14	9.210	9.250	9.150	9.180	9.180	3,686,900
2021-12-13	9.180	9.290	9.110	9.250	9.250	3,926,300
2021-12-10	9.280	9.380	9.220	9.270	9.270	3,868,100
2021-12-09	9.360	9.480	9.210	9.290	9.290	5,797,017
2021-12-08	9.530	9.880	9.380	9.480	9.480	7,119,909
2021-12-07	9.160	9.500	9.160	9.350	9.350	6,087,440
2021-12-06	9.440	9.550	9.070	9.220	9.220	6,950,000
2021-12-03	9.600	9.810	9.370	9.470	9.470	7,468,600
2021-12-02	9.170	10.020	9.080	9.670	9.670	15,321,185
2021-12-01	9.100	9.190	9.010	9.150	9.150	4,109,150
2021-11-30	9.130	9.270	9.060	9.140	9.140	3,714,550
2021-11-29	8.990	9.280	8.870	9.170	9.170	4,843,450
2021-11-26	9.230	9.250	9.120	9.160	9.160	3,959,700
2021-11-25	9.220	9.400	9.200	9.230	9.230	4,291,100
2021-11-24	9.440	9.480	9.220	9.300	9.300	5,839,953
2021-11-23	9.210	9.750	9.160	9.440	9.440	8,252,253
2021-11-22	9.190	9.300	9.090	9.210	9.210	5,176,002
2021-11-19	9.380	9.380	9.110	9.220	9.220	4,525,000
2021-11-18	9.230	9.630	9.130	9.270	9.270	5,666,040
2021-11-17	9.310	9.330	9.070	9.240	9.240	5,113,402
2021-11-16	9.370	9.450	9.310	9.350	9.350	4,411,200
2021-11-15	9.460	9.580	9.260	9.360	9.360	6,345,080
2021-11-12	9.170	9.980	9.070	9.550	9.550	10,868,455
2021-11-11	9.140	9.250	9.060	9.150	9.150	4,800,500
2021-11-10	9.230	9.290	9.040	9.140	9.140	5,650,900
2021-11-09	9.130	9.370	9.100	9.210	9.210	5,775,600
2021-11-08	9.380	9.450	9.080	9.130	9.130	7,263,255
2021-11-05	9.860	9.990	9.400	9.410	9.410	8,956,700

← NewerPage 20 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.