Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| 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 |
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.