Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.690 | 8.990 | 8.050 | 8.270 | 8.270 | 13,884,800 |
| 2025-07-18 | 7.400 | 7.780 | 7.360 | 7.690 | 7.690 | 6,479,100 |
| 2025-07-17 | 7.590 | 7.600 | 7.340 | 7.420 | 7.420 | 3,578,000 |
| 2025-07-16 | 7.190 | 7.500 | 7.190 | 7.450 | 7.450 | 4,459,208 |
| 2025-07-15 | 7.380 | 7.460 | 7.100 | 7.230 | 7.230 | 3,749,000 |
| 2025-07-14 | 7.140 | 7.380 | 7.090 | 7.330 | 7.330 | 3,404,700 |
| 2025-07-11 | 7.130 | 7.330 | 7.130 | 7.170 | 7.170 | 3,505,710 |
| 2025-07-10 | 7.260 | 7.380 | 7.110 | 7.160 | 7.160 | 4,426,602 |
| 2025-07-09 | 7.600 | 7.730 | 7.210 | 7.270 | 7.270 | 7,948,100 |
| 2025-07-08 | 7.500 | 7.980 | 7.490 | 7.600 | 7.600 | 7,459,500 |
| 2025-07-07 | 7.250 | 7.750 | 7.100 | 7.560 | 7.560 | 10,063,002 |
| 2025-07-04 | 6.960 | 8.330 | 6.900 | 7.500 | 7.500 | 14,276,006 |
| 2025-07-03 | 6.960 | 7.150 | 6.830 | 6.970 | 6.970 | 6,300,902 |
| 2025-07-02 | 6.730 | 7.180 | 6.690 | 6.960 | 6.960 | 7,017,804 |
| 2025-07-01 | 6.800 | 6.860 | 6.700 | 6.730 | 6.730 | 2,827,300 |
| 2025-06-30 | 6.970 | 6.970 | 6.680 | 6.840 | 6.840 | 4,101,600 |
| 2025-06-27 | 6.830 | 7.020 | 6.810 | 6.930 | 6.930 | 3,803,900 |
| 2025-06-26 | 6.880 | 6.950 | 6.720 | 6.820 | 6.820 | 4,861,200 |
| 2025-06-25 | 6.630 | 7.200 | 6.600 | 6.940 | 6.940 | 7,248,820 |
| 2025-06-24 | 6.500 | 6.750 | 6.500 | 6.670 | 6.670 | 3,724,500 |
| 2025-06-23 | 6.470 | 6.510 | 6.320 | 6.480 | 6.480 | 2,161,600 |
| 2025-06-20 | 6.610 | 6.620 | 6.420 | 6.460 | 6.460 | 3,303,200 |
| 2025-06-19 | 6.550 | 6.650 | 6.330 | 6.550 | 6.550 | 4,421,800 |
| 2025-06-18 | 6.850 | 6.850 | 6.540 | 6.540 | 6.540 | 4,431,100 |
| 2025-06-17 | 6.850 | 7.160 | 6.670 | 6.780 | 6.780 | 8,628,087 |
| 2025-06-16 | 6.500 | 6.960 | 6.460 | 6.860 | 6.860 | 9,963,896 |
| 2025-06-13 | 6.360 | 6.460 | 6.160 | 6.200 | 6.200 | 3,667,502 |
| 2025-06-12 | 6.360 | 6.450 | 6.300 | 6.410 | 6.410 | 3,217,302 |
| 2025-06-11 | 6.400 | 6.510 | 6.300 | 6.400 | 6.400 | 2,872,100 |
| 2025-06-10 | 6.560 | 6.690 | 6.350 | 6.410 | 6.410 | 6,834,708 |
| 2025-06-09 | 6.660 | 6.940 | 6.560 | 6.620 | 6.620 | 5,924,600 |
| 2025-06-06 | 6.520 | 6.760 | 6.460 | 6.650 | 6.650 | 5,120,802 |
| 2025-06-05 | 6.360 | 6.770 | 6.320 | 6.520 | 6.520 | 7,441,302 |
| 2025-06-04 | 6.490 | 6.500 | 6.320 | 6.340 | 6.340 | 6,709,165 |
| 2025-06-03 | 6.220 | 6.540 | 6.070 | 6.520 | 6.520 | 7,764,592 |
| 2025-05-30 | 6.320 | 6.900 | 6.280 | 6.280 | 6.280 | 11,862,802 |
| 2025-05-29 | 6.570 | 6.700 | 6.350 | 6.400 | 6.400 | 14,198,402 |
| 2025-05-28 | 7.140 | 7.330 | 6.570 | 6.840 | 6.840 | 20,769,902 |
| 2025-05-27 | 5.790 | 6.850 | 5.700 | 6.850 | 6.850 | 18,934,204 |
| 2025-05-26 | 5.560 | 5.950 | 5.430 | 5.710 | 5.710 | 5,396,300 |
| 2025-05-23 | 5.590 | 5.600 | 5.520 | 5.530 | 5.530 | 4,851,933 |
| 2025-05-22 | 5.550 | 5.950 | 5.530 | 5.690 | 5.690 | 7,703,800 |
| 2025-05-21 | 5.550 | 5.610 | 5.470 | 5.540 | 5.540 | 3,458,200 |
| 2025-05-20 | 5.400 | 5.580 | 5.400 | 5.550 | 5.550 | 4,448,700 |
| 2025-05-19 | 5.460 | 5.460 | 5.350 | 5.410 | 5.410 | 4,385,200 |
| 2025-05-16 | 5.290 | 5.300 | 5.230 | 5.300 | 5.300 | 2,393,900 |
| 2025-05-15 | 5.300 | 5.390 | 5.290 | 5.290 | 5.290 | 3,178,200 |
| 2025-05-14 | 5.450 | 5.450 | 5.280 | 5.310 | 5.310 | 4,766,100 |
| 2025-05-13 | 5.320 | 5.600 | 5.320 | 5.480 | 5.480 | 6,407,300 |
| 2025-05-12 | 5.280 | 5.410 | 5.250 | 5.330 | 5.330 | 4,358,100 |
| 2025-05-09 | 5.190 | 5.370 | 5.160 | 5.260 | 5.260 | 5,752,402 |
| 2025-05-08 | 5.110 | 5.270 | 5.100 | 5.220 | 5.220 | 3,758,100 |
| 2025-05-07 | 5.090 | 5.170 | 5.070 | 5.150 | 5.150 | 2,894,100 |
| 2025-05-06 | 4.970 | 5.100 | 4.970 | 5.090 | 5.090 | 3,635,200 |
| 2025-04-30 | 4.880 | 5.080 | 4.880 | 4.940 | 4.940 | 6,240,100 |
| 2025-04-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-04-28 | 4.850 | 5.230 | 4.710 | 4.900 | 4.900 | 5,381,298 |
| 2025-04-25 | 4.870 | 4.920 | 4.660 | 4.890 | 4.890 | 4,981,900 |
| 2025-04-24 | 5.110 | 5.110 | 4.880 | 4.890 | 4.890 | 3,962,400 |
| 2025-04-23 | 5.200 | 5.240 | 5.030 | 5.090 | 5.090 | 4,932,100 |
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.