Xinjiang Baihuacun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.080 | 6.340 | 5.980 | 6.000 | 6.000 | 37,554,711 |
| 2024-07-22 | 5.830 | 6.200 | 5.750 | 6.170 | 6.170 | 37,527,510 |
| 2024-07-19 | 5.930 | 5.970 | 5.800 | 5.830 | 5.830 | 20,454,500 |
| 2024-07-18 | 5.800 | 6.070 | 5.710 | 6.020 | 6.020 | 32,852,400 |
| 2024-07-17 | 5.830 | 5.930 | 5.780 | 5.900 | 5.900 | 26,669,801 |
| 2024-07-16 | 5.810 | 5.920 | 5.750 | 5.850 | 5.850 | 24,198,500 |
| 2024-07-15 | 5.890 | 5.940 | 5.750 | 5.800 | 5.800 | 40,858,139 |
| 2024-07-12 | 5.530 | 6.050 | 5.500 | 6.050 | 6.050 | 35,428,938 |
| 2024-07-11 | 5.300 | 5.560 | 5.270 | 5.500 | 5.500 | 24,215,700 |
| 2024-07-10 | 5.280 | 5.330 | 5.160 | 5.220 | 5.220 | 12,875,400 |
| 2024-07-09 | 5.200 | 5.330 | 5.070 | 5.290 | 5.290 | 17,635,200 |
| 2024-07-08 | 5.520 | 5.600 | 5.280 | 5.310 | 5.310 | 13,634,224 |
| 2024-07-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-07-04 | 5.600 | 5.630 | 5.310 | 5.350 | 5.350 | 21,779,400 |
| 2024-07-03 | 5.770 | 5.830 | 5.610 | 5.660 | 5.660 | 18,593,900 |
| 2024-07-02 | 5.850 | 5.870 | 5.700 | 5.850 | 5.850 | 22,505,500 |
| 2024-07-01 | 5.680 | 6.000 | 5.580 | 5.930 | 5.930 | 35,173,787 |
| 2024-06-28 | 5.770 | 6.120 | 5.690 | 5.800 | 5.800 | 36,210,701 |
| 2024-06-27 | 5.710 | 5.900 | 5.620 | 5.680 | 5.680 | 38,195,923 |
| 2024-06-26 | 6.370 | 6.370 | 5.790 | 5.980 | 5.980 | 66,440,909 |
| 2024-06-25 | 5.430 | 5.960 | 5.430 | 5.960 | 5.960 | 22,620,862 |
| 2024-06-24 | 5.610 | 5.650 | 5.280 | 5.420 | 5.420 | 39,785,800 |
| 2024-06-21 | 5.610 | 6.180 | 5.550 | 5.860 | 5.860 | 59,288,698 |
| 2024-06-20 | 5.270 | 5.780 | 5.250 | 5.780 | 5.780 | 40,948,698 |
| 2024-06-19 | 5.190 | 5.340 | 5.190 | 5.250 | 5.250 | 4,489,500 |
| 2024-06-18 | 5.180 | 5.280 | 5.180 | 5.230 | 5.230 | 5,187,200 |
| 2024-06-17 | 5.300 | 5.330 | 5.220 | 5.230 | 5.230 | 4,068,200 |
| 2024-06-14 | 5.340 | 5.450 | 5.290 | 5.310 | 5.310 | 4,555,100 |
| 2024-06-13 | 5.490 | 5.500 | 5.340 | 5.370 | 5.370 | 7,014,000 |
| 2024-06-12 | 5.300 | 5.550 | 5.260 | 5.520 | 5.520 | 7,546,500 |
| 2024-06-11 | 5.220 | 5.360 | 5.130 | 5.300 | 5.300 | 7,237,400 |
| 2024-06-07 | 5.160 | 5.370 | 5.160 | 5.360 | 5.360 | 9,018,800 |
| 2024-06-06 | 5.450 | 5.480 | 5.120 | 5.150 | 5.150 | 7,653,200 |
| 2024-06-05 | 5.570 | 5.590 | 5.430 | 5.450 | 5.450 | 4,593,600 |
| 2024-06-04 | 5.690 | 5.700 | 5.530 | 5.600 | 5.600 | 6,212,535 |
| 2024-06-03 | 5.830 | 5.840 | 5.610 | 5.650 | 5.650 | 5,600,700 |
| 2024-05-31 | 5.770 | 5.860 | 5.750 | 5.830 | 5.830 | 4,289,400 |
| 2024-05-30 | 5.670 | 5.830 | 5.670 | 5.750 | 5.750 | 5,175,100 |
| 2024-05-29 | 5.870 | 5.910 | 5.800 | 5.850 | 5.850 | 5,028,900 |
| 2024-05-28 | 5.820 | 5.950 | 5.790 | 5.880 | 5.880 | 6,479,100 |
| 2024-05-27 | 5.800 | 5.890 | 5.740 | 5.880 | 5.880 | 6,613,200 |
| 2024-05-24 | 5.800 | 5.890 | 5.770 | 5.800 | 5.800 | 5,800,900 |
| 2024-05-23 | 6.050 | 6.050 | 5.760 | 5.810 | 5.810 | 9,403,400 |
| 2024-05-22 | 6.080 | 6.190 | 6.010 | 6.040 | 6.040 | 6,497,400 |
| 2024-05-21 | 6.080 | 6.090 | 5.990 | 6.070 | 6.070 | 6,315,600 |
| 2024-05-20 | 6.160 | 6.160 | 6.070 | 6.110 | 6.110 | 8,735,600 |
| 2024-05-17 | 6.100 | 6.200 | 6.040 | 6.110 | 6.110 | 9,440,000 |
| 2024-05-16 | 6.030 | 6.130 | 5.950 | 6.090 | 6.090 | 12,688,900 |
| 2024-05-15 | 6.050 | 6.120 | 5.970 | 6.040 | 6.040 | 18,323,335 |
| 2024-05-14 | 6.040 | 6.290 | 6.040 | 6.060 | 6.060 | 39,535,616 |
| 2024-05-13 | 6.840 | 6.840 | 6.400 | 6.430 | 6.430 | 43,443,835 |
| 2024-05-10 | 6.400 | 6.430 | 6.180 | 6.220 | 6.220 | 13,227,401 |
| 2024-05-09 | 6.310 | 6.550 | 6.240 | 6.430 | 6.430 | 19,029,250 |
| 2024-05-08 | 6.150 | 6.590 | 6.150 | 6.270 | 6.270 | 15,530,200 |
| 2024-05-07 | 6.190 | 6.250 | 6.110 | 6.180 | 6.180 | 12,413,800 |
| 2024-05-06 | 6.100 | 6.230 | 6.030 | 6.210 | 6.210 | 14,228,300 |
| 2024-04-30 | 5.900 | 6.120 | 5.810 | 6.050 | 6.050 | 15,494,500 |
| 2024-04-29 | 5.640 | 5.920 | 5.640 | 5.900 | 5.900 | 12,489,500 |
| 2024-04-26 | 5.680 | 5.850 | 5.600 | 5.700 | 5.700 | 14,556,601 |
| 2024-04-25 | 5.260 | 5.830 | 5.260 | 5.490 | 5.490 | 12,937,600 |
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.