Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.180 | 5.290 | 5.180 | 5.190 | 5.190 | 2,968,500 |
| 2025-04-21 | 5.180 | 5.220 | 5.150 | 5.200 | 5.200 | 2,502,300 |
| 2025-04-18 | 5.210 | 5.220 | 5.130 | 5.140 | 5.140 | 3,153,471 |
| 2025-04-17 | 5.230 | 5.300 | 5.210 | 5.210 | 5.210 | 3,970,500 |
| 2025-04-16 | 5.350 | 5.410 | 5.160 | 5.260 | 5.260 | 5,887,700 |
| 2025-04-15 | 5.570 | 5.690 | 5.350 | 5.380 | 5.380 | 7,512,800 |
| 2025-04-14 | 5.380 | 5.780 | 5.380 | 5.580 | 5.580 | 9,667,271 |
| 2025-04-11 | 6.020 | 6.290 | 5.720 | 5.740 | 5.740 | 13,999,500 |
| 2025-04-10 | 5.410 | 6.300 | 5.290 | 5.970 | 5.970 | 16,737,020 |
| 2025-04-09 | 5.550 | 6.150 | 5.440 | 5.750 | 5.750 | 15,618,275 |
| 2025-04-08 | 5.250 | 5.800 | 4.340 | 5.640 | 5.640 | 16,700,904 |
| 2025-04-07 | 5.100 | 5.760 | 5.100 | 5.390 | 5.390 | 16,748,500 |
| 2025-04-03 | 5.140 | 5.450 | 5.120 | 5.230 | 5.230 | 3,994,500 |
| 2025-04-02 | 5.170 | 5.180 | 5.140 | 5.160 | 5.160 | 1,547,700 |
| 2025-04-01 | 5.140 | 5.200 | 5.120 | 5.150 | 5.150 | 1,942,500 |
| 2025-03-31 | 5.190 | 5.190 | 5.090 | 5.150 | 5.150 | 2,701,971 |
| 2025-03-28 | 5.220 | 5.250 | 5.120 | 5.150 | 5.150 | 3,182,507 |
| 2025-03-27 | 5.300 | 5.300 | 5.200 | 5.230 | 5.230 | 3,701,965 |
| 2025-03-26 | 5.240 | 5.370 | 5.240 | 5.300 | 5.300 | 3,231,700 |
| 2025-03-25 | 5.220 | 5.320 | 5.220 | 5.270 | 5.270 | 2,589,600 |
| 2025-03-24 | 5.480 | 5.490 | 5.200 | 5.260 | 5.260 | 4,990,616 |
| 2025-03-21 | 5.510 | 5.610 | 5.440 | 5.480 | 5.480 | 4,469,900 |
| 2025-03-20 | 5.530 | 5.630 | 5.480 | 5.570 | 5.570 | 4,706,800 |
| 2025-03-19 | 5.530 | 5.680 | 5.470 | 5.540 | 5.540 | 4,376,300 |
| 2025-03-18 | 5.540 | 5.570 | 5.460 | 5.530 | 5.530 | 4,627,200 |
| 2025-03-17 | 5.550 | 5.630 | 5.540 | 5.570 | 5.570 | 4,483,200 |
| 2025-03-14 | 5.460 | 5.620 | 5.410 | 5.550 | 5.550 | 6,074,033 |
| 2025-03-13 | 5.520 | 5.550 | 5.380 | 5.450 | 5.450 | 6,267,900 |
| 2025-03-12 | 5.570 | 5.650 | 5.500 | 5.600 | 5.600 | 5,311,100 |
| 2025-03-11 | 5.510 | 5.810 | 5.480 | 5.660 | 5.660 | 8,097,900 |
| 2025-03-10 | 5.420 | 5.510 | 5.420 | 5.500 | 5.500 | 4,511,600 |
| 2025-03-07 | 5.410 | 5.420 | 5.370 | 5.400 | 5.400 | 3,172,900 |
| 2025-03-06 | 5.380 | 5.430 | 5.360 | 5.420 | 5.420 | 3,842,500 |
| 2025-03-05 | 5.450 | 5.490 | 5.350 | 5.400 | 5.400 | 3,527,400 |
| 2025-03-04 | 5.390 | 5.490 | 5.350 | 5.410 | 5.410 | 3,757,100 |
| 2025-03-03 | 5.440 | 5.470 | 5.350 | 5.370 | 5.370 | 3,586,500 |
| 2025-02-28 | 5.490 | 5.580 | 5.410 | 5.450 | 5.450 | 5,236,600 |
| 2025-02-27 | 5.520 | 5.550 | 5.420 | 5.500 | 5.500 | 4,588,200 |
| 2025-02-26 | 5.500 | 5.570 | 5.400 | 5.560 | 5.560 | 6,091,300 |
| 2025-02-25 | 5.690 | 5.690 | 5.490 | 5.500 | 5.500 | 10,054,100 |
| 2025-02-24 | 5.300 | 6.100 | 5.300 | 5.880 | 5.880 | 15,453,900 |
| 2025-02-21 | 5.250 | 5.260 | 5.190 | 5.240 | 5.240 | 2,702,700 |
| 2025-02-20 | 5.270 | 5.310 | 5.230 | 5.260 | 5.260 | 2,475,500 |
| 2025-02-19 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 2,937,300 |
| 2025-02-18 | 5.390 | 5.390 | 5.200 | 5.240 | 5.240 | 3,612,400 |
| 2025-02-17 | 5.380 | 5.400 | 5.310 | 5.400 | 5.400 | 3,234,000 |
| 2025-02-14 | 5.490 | 5.490 | 5.360 | 5.370 | 5.370 | 3,884,800 |
| 2025-02-13 | 5.350 | 5.560 | 5.340 | 5.480 | 5.480 | 5,964,100 |
| 2025-02-12 | 5.370 | 5.400 | 5.320 | 5.380 | 5.380 | 3,218,900 |
| 2025-02-11 | 5.460 | 5.460 | 5.350 | 5.380 | 5.380 | 2,929,600 |
| 2025-02-10 | 5.410 | 5.480 | 5.410 | 5.460 | 5.460 | 3,396,900 |
| 2025-02-07 | 5.350 | 5.490 | 5.310 | 5.420 | 5.420 | 4,231,600 |
| 2025-02-06 | 5.360 | 5.390 | 5.290 | 5.340 | 5.340 | 3,111,500 |
| 2025-02-05 | 5.220 | 5.520 | 5.170 | 5.330 | 5.330 | 4,204,700 |
| 2025-01-27 | 5.080 | 5.340 | 5.080 | 5.200 | 5.200 | 6,513,900 |
| 2025-01-24 | 5.720 | 5.720 | 5.560 | 5.580 | 5.580 | 3,619,400 |
| 2025-01-23 | 5.790 | 5.810 | 5.670 | 5.690 | 5.690 | 3,983,517 |
| 2025-01-22 | 5.600 | 5.820 | 5.600 | 5.800 | 5.800 | 4,424,300 |
| 2025-01-21 | 5.750 | 5.800 | 5.600 | 5.640 | 5.640 | 3,573,217 |
| 2025-01-20 | 5.780 | 5.850 | 5.750 | 5.760 | 5.760 | 2,890,500 |
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.