Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.600 | 6.910 | 6.580 | 6.730 | 6.730 | 8,888,600 |
| 2024-10-23 | 6.680 | 6.780 | 6.610 | 6.640 | 6.640 | 7,491,300 |
| 2024-10-22 | 6.570 | 6.820 | 6.450 | 6.730 | 6.730 | 10,856,579 |
| 2024-10-21 | 6.590 | 6.590 | 6.450 | 6.510 | 6.510 | 7,827,700 |
| 2024-10-18 | 6.500 | 6.680 | 6.360 | 6.550 | 6.550 | 8,469,100 |
| 2024-10-17 | 6.710 | 6.830 | 6.470 | 6.510 | 6.510 | 7,626,517 |
| 2024-10-16 | 6.720 | 6.860 | 6.660 | 6.740 | 6.740 | 6,296,893 |
| 2024-10-15 | 6.700 | 7.150 | 6.630 | 6.840 | 6.840 | 8,870,693 |
| 2024-10-14 | 6.750 | 6.880 | 6.600 | 6.840 | 6.840 | 7,864,402 |
| 2024-10-11 | 6.670 | 7.210 | 6.280 | 6.840 | 6.840 | 10,145,521 |
| 2024-10-10 | 6.670 | 7.160 | 6.670 | 6.730 | 6.730 | 8,878,221 |
| 2024-10-09 | 7.320 | 7.320 | 6.560 | 6.590 | 6.590 | 11,377,500 |
| 2024-10-08 | 8.130 | 8.240 | 6.940 | 7.680 | 7.680 | 17,811,947 |
| 2024-09-30 | 6.380 | 7.250 | 6.250 | 7.060 | 7.060 | 16,444,688 |
| 2024-09-27 | 6.280 | 6.450 | 6.130 | 6.190 | 6.190 | 11,698,172 |
| 2024-09-26 | 5.720 | 5.870 | 5.710 | 5.860 | 5.860 | 6,292,629 |
| 2024-09-25 | 5.640 | 5.790 | 5.640 | 5.760 | 5.760 | 6,088,202 |
| 2024-09-24 | 5.550 | 5.650 | 5.520 | 5.640 | 5.640 | 4,501,100 |
| 2024-09-23 | 5.550 | 5.570 | 5.510 | 5.530 | 5.530 | 2,151,700 |
| 2024-09-20 | 5.560 | 5.570 | 5.510 | 5.550 | 5.550 | 2,312,200 |
| 2024-09-19 | 5.540 | 5.610 | 5.500 | 5.570 | 5.570 | 3,726,029 |
| 2024-09-18 | 5.520 | 5.630 | 5.490 | 5.500 | 5.500 | 2,323,270 |
| 2024-09-13 | 5.610 | 5.620 | 5.510 | 5.520 | 5.520 | 2,233,902 |
| 2024-09-12 | 5.580 | 5.690 | 5.550 | 5.550 | 5.550 | 3,078,900 |
| 2024-09-11 | 5.610 | 5.750 | 5.590 | 5.630 | 5.630 | 3,106,600 |
| 2024-09-10 | 5.620 | 5.670 | 5.550 | 5.580 | 5.580 | 2,437,500 |
| 2024-09-09 | 5.580 | 5.690 | 5.510 | 5.620 | 5.620 | 2,592,029 |
| 2024-09-06 | 5.690 | 5.710 | 5.530 | 5.550 | 5.550 | 3,361,527 |
| 2024-09-05 | 5.580 | 5.710 | 5.560 | 5.670 | 5.670 | 2,557,900 |
| 2024-09-04 | 5.750 | 5.760 | 5.590 | 5.610 | 5.610 | 5,202,800 |
| 2024-09-03 | 5.720 | 5.900 | 5.720 | 5.800 | 5.800 | 5,011,600 |
| 2024-09-02 | 5.810 | 5.940 | 5.720 | 5.720 | 5.720 | 4,835,279 |
| 2024-08-30 | 5.710 | 5.830 | 5.650 | 5.770 | 5.770 | 5,917,600 |
| 2024-08-29 | 5.620 | 5.830 | 5.620 | 5.700 | 5.700 | 5,474,600 |
| 2024-08-28 | 5.700 | 5.980 | 5.550 | 5.800 | 5.800 | 6,581,100 |
| 2024-08-27 | 5.940 | 6.100 | 5.720 | 5.780 | 5.780 | 9,190,729 |
| 2024-08-26 | 5.760 | 6.480 | 5.750 | 6.130 | 6.130 | 12,583,887 |
| 2024-08-23 | 5.490 | 5.980 | 5.390 | 5.760 | 5.760 | 6,528,958 |
| 2024-08-22 | 5.590 | 5.750 | 5.440 | 5.490 | 5.490 | 3,864,100 |
| 2024-08-21 | 5.430 | 5.580 | 5.430 | 5.550 | 5.550 | 2,177,800 |
| 2024-08-20 | 5.650 | 5.700 | 5.500 | 5.510 | 5.510 | 3,846,300 |
| 2024-08-19 | 5.610 | 5.860 | 5.610 | 5.660 | 5.660 | 4,600,800 |
| 2024-08-16 | 5.730 | 5.810 | 5.600 | 5.610 | 5.610 | 3,606,600 |
| 2024-08-15 | 5.710 | 5.810 | 5.650 | 5.750 | 5.750 | 3,739,600 |
| 2024-08-14 | 5.880 | 5.890 | 5.750 | 5.770 | 5.770 | 4,011,800 |
| 2024-08-13 | 5.900 | 5.960 | 5.800 | 5.850 | 5.850 | 4,315,600 |
| 2024-08-12 | 6.030 | 6.080 | 5.810 | 5.850 | 5.850 | 6,999,427 |
| 2024-08-09 | 6.220 | 6.640 | 6.090 | 6.140 | 6.140 | 11,598,180 |
| 2024-08-08 | 5.930 | 6.890 | 5.740 | 6.400 | 6.400 | 14,694,127 |
| 2024-08-07 | 5.960 | 6.070 | 5.920 | 5.920 | 5.920 | 4,825,800 |
| 2024-08-06 | 5.850 | 6.100 | 5.840 | 5.990 | 5.990 | 7,012,800 |
| 2024-08-05 | 6.000 | 6.210 | 5.870 | 5.890 | 5.890 | 8,511,946 |
| 2024-08-02 | 5.830 | 6.130 | 5.760 | 6.080 | 6.080 | 9,584,946 |
| 2024-08-01 | 5.750 | 6.020 | 5.710 | 5.860 | 5.860 | 7,458,846 |
| 2024-07-31 | 5.660 | 5.760 | 5.610 | 5.750 | 5.750 | 5,512,075 |
| 2024-07-30 | 5.720 | 5.730 | 5.580 | 5.680 | 5.680 | 4,526,115 |
| 2024-07-29 | 5.560 | 5.770 | 5.500 | 5.730 | 5.730 | 6,540,000 |
| 2024-07-26 | 5.450 | 5.680 | 5.450 | 5.490 | 5.490 | 3,771,100 |
| 2024-07-25 | 5.330 | 5.480 | 5.330 | 5.430 | 5.430 | 2,206,400 |
| 2024-07-24 | 5.510 | 5.550 | 5.400 | 5.430 | 5.430 | 3,578,979 |
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.