Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.230 | 8.230 | 8.080 | 8.160 | 8.160 | 1,340,300 |
| 2026-04-17 | 8.310 | 8.310 | 8.060 | 8.110 | 8.110 | 3,532,700 |
| 2026-04-16 | 8.310 | 8.390 | 8.220 | 8.340 | 8.340 | 2,437,200 |
| 2026-04-15 | 8.470 | 8.490 | 8.230 | 8.250 | 8.250 | 3,568,500 |
| 2026-04-14 | 8.340 | 8.650 | 8.230 | 8.470 | 8.470 | 3,820,517 |
| 2026-04-13 | 8.100 | 8.450 | 8.080 | 8.330 | 8.330 | 4,309,000 |
| 2026-04-10 | 8.130 | 8.240 | 8.000 | 8.090 | 8.090 | 3,922,500 |
| 2026-04-09 | 8.070 | 8.690 | 7.980 | 8.160 | 8.160 | 6,003,521 |
| 2026-04-08 | 7.940 | 8.160 | 7.940 | 8.060 | 8.060 | 3,315,700 |
| 2026-04-07 | 8.010 | 8.190 | 7.820 | 7.970 | 7.970 | 3,302,402 |
| 2026-04-03 | 7.830 | 8.210 | 7.690 | 8.090 | 8.090 | 5,367,504 |
| 2026-04-02 | 7.980 | 8.250 | 7.770 | 7.800 | 7.800 | 5,138,800 |
| 2026-04-01 | 8.090 | 8.090 | 7.820 | 7.960 | 7.960 | 4,555,102 |
| 2026-03-31 | 8.380 | 8.390 | 7.910 | 8.110 | 8.110 | 8,340,268 |
| 2026-03-30 | 7.610 | 8.900 | 7.610 | 8.520 | 8.520 | 12,982,160 |
| 2026-03-27 | 7.300 | 7.490 | 7.280 | 7.480 | 7.480 | 1,947,000 |
| 2026-03-26 | 7.550 | 7.550 | 7.330 | 7.330 | 7.330 | 1,421,800 |
| 2026-03-25 | 7.550 | 7.630 | 7.410 | 7.520 | 7.520 | 2,980,900 |
| 2026-03-24 | 7.280 | 7.520 | 7.230 | 7.520 | 7.520 | 3,444,900 |
| 2026-03-23 | 7.190 | 7.470 | 6.940 | 7.170 | 7.170 | 4,097,000 |
| 2026-03-20 | 7.150 | 7.550 | 7.150 | 7.160 | 7.160 | 2,951,900 |
| 2026-03-19 | 7.280 | 7.340 | 7.160 | 7.160 | 7.160 | 1,832,000 |
| 2026-03-18 | 7.390 | 7.450 | 7.250 | 7.340 | 7.340 | 2,162,400 |
| 2026-03-17 | 7.560 | 7.620 | 7.360 | 7.390 | 7.390 | 2,421,102 |
| 2026-03-16 | 7.580 | 7.740 | 7.490 | 7.540 | 7.540 | 3,606,502 |
| 2026-03-13 | 7.380 | 7.930 | 7.330 | 7.660 | 7.660 | 6,891,000 |
| 2026-03-12 | 7.580 | 7.580 | 7.320 | 7.320 | 7.320 | 5,069,210 |
| 2026-03-11 | 7.140 | 8.080 | 7.100 | 7.570 | 7.570 | 8,720,010 |
| 2026-03-10 | 7.000 | 7.230 | 6.980 | 7.120 | 7.120 | 2,670,800 |
| 2026-03-09 | 7.040 | 7.100 | 6.930 | 6.940 | 6.940 | 3,422,000 |
| 2026-03-06 | 7.000 | 7.170 | 6.890 | 7.130 | 7.130 | 2,417,400 |
| 2026-03-05 | 7.240 | 7.240 | 7.000 | 7.040 | 7.040 | 2,854,800 |
| 2026-03-04 | 7.120 | 7.320 | 7.030 | 7.120 | 7.120 | 1,637,500 |
| 2026-03-03 | 7.260 | 7.340 | 7.100 | 7.140 | 7.140 | 2,357,602 |
| 2026-03-02 | 7.420 | 7.450 | 7.250 | 7.280 | 7.280 | 2,542,100 |
| 2026-02-27 | 7.400 | 7.530 | 7.370 | 7.510 | 7.510 | 1,885,400 |
| 2026-02-26 | 7.510 | 7.580 | 7.430 | 7.440 | 7.440 | 1,986,400 |
| 2026-02-25 | 7.450 | 7.640 | 7.350 | 7.570 | 7.570 | 4,051,400 |
| 2026-02-24 | 7.200 | 7.420 | 7.160 | 7.380 | 7.380 | 3,641,600 |
| 2026-02-13 | 7.080 | 7.250 | 7.010 | 7.120 | 7.120 | 2,841,900 |
| 2026-02-12 | 7.720 | 7.740 | 7.000 | 7.150 | 7.150 | 7,942,200 |
| 2026-02-11 | 7.900 | 7.960 | 7.740 | 7.760 | 7.760 | 4,319,600 |
| 2026-02-10 | 8.100 | 8.100 | 7.820 | 7.930 | 7.930 | 4,486,800 |
| 2026-02-09 | 8.140 | 8.190 | 8.070 | 8.100 | 8.100 | 2,352,300 |
| 2026-02-06 | 8.100 | 8.190 | 8.050 | 8.120 | 8.120 | 2,166,800 |
| 2026-02-05 | 8.270 | 8.270 | 8.100 | 8.140 | 8.140 | 2,115,300 |
| 2026-02-04 | 8.440 | 8.440 | 8.250 | 8.300 | 8.300 | 2,778,900 |
| 2026-02-03 | 8.200 | 8.660 | 8.150 | 8.330 | 8.330 | 4,683,700 |
| 2026-02-02 | 8.100 | 8.220 | 7.990 | 8.200 | 8.200 | 3,084,300 |
| 2026-01-30 | 8.080 | 8.390 | 8.000 | 8.240 | 8.240 | 4,448,300 |
| 2026-01-29 | 8.020 | 8.160 | 7.770 | 8.080 | 8.080 | 3,831,504 |
| 2026-01-28 | 8.540 | 8.540 | 8.000 | 8.080 | 8.080 | 7,716,325 |
| 2026-01-27 | 8.690 | 8.750 | 8.290 | 8.580 | 8.580 | 8,900,200 |
| 2026-01-26 | 9.080 | 9.350 | 9.040 | 9.070 | 9.070 | 4,119,000 |
| 2026-01-23 | 8.920 | 9.000 | 8.850 | 8.990 | 8.990 | 2,832,702 |
| 2026-01-22 | 8.800 | 8.910 | 8.760 | 8.870 | 8.870 | 2,474,800 |
| 2026-01-21 | 8.860 | 9.090 | 8.750 | 8.820 | 8.820 | 3,528,500 |
| 2026-01-20 | 8.800 | 9.170 | 8.690 | 8.900 | 8.900 | 5,582,701 |
| 2026-01-19 | 9.600 | 9.660 | 8.880 | 9.000 | 9.000 | 6,895,404 |
| 2026-01-16 | 9.440 | 9.690 | 9.210 | 9.530 | 9.530 | 7,306,000 |
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.