Xinjiang Baihuacun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.200 | 5.310 | 5.180 | 5.310 | 5.310 | 5,873,483 |
| 2024-04-23 | 5.130 | 5.230 | 5.050 | 5.210 | 5.210 | 6,183,500 |
| 2024-04-22 | 5.140 | 5.210 | 5.000 | 5.050 | 5.050 | 5,140,159 |
| 2024-04-19 | 5.180 | 5.240 | 5.120 | 5.130 | 5.130 | 4,690,862 |
| 2024-04-18 | 5.180 | 5.290 | 5.140 | 5.200 | 5.200 | 8,668,697 |
| 2024-04-17 | 4.870 | 5.250 | 4.870 | 5.200 | 5.200 | 9,127,199 |
| 2024-04-16 | 5.390 | 5.390 | 4.860 | 4.870 | 4.870 | 13,186,485 |
| 2024-04-15 | 5.690 | 5.790 | 5.300 | 5.390 | 5.390 | 13,696,220 |
| 2024-04-12 | 5.890 | 5.940 | 5.780 | 5.780 | 5.780 | 7,092,700 |
| 2024-04-11 | 5.920 | 6.010 | 5.890 | 5.920 | 5.920 | 5,185,239 |
| 2024-04-10 | 6.130 | 6.130 | 5.910 | 5.960 | 5.960 | 7,352,100 |
| 2024-04-09 | 5.880 | 6.160 | 5.880 | 6.140 | 6.140 | 10,802,000 |
| 2024-04-08 | 6.080 | 6.110 | 5.900 | 5.900 | 5.900 | 9,599,900 |
| 2024-04-03 | 6.250 | 6.340 | 6.060 | 6.130 | 6.130 | 11,770,486 |
| 2024-04-02 | 6.380 | 6.460 | 6.220 | 6.290 | 6.290 | 13,338,000 |
| 2024-04-01 | 6.190 | 6.350 | 6.190 | 6.330 | 6.330 | 13,868,700 |
| 2024-03-29 | 6.350 | 6.370 | 6.180 | 6.240 | 6.240 | 9,246,600 |
| 2024-03-28 | 6.240 | 6.590 | 6.020 | 6.410 | 6.410 | 22,578,600 |
| 2024-03-27 | 6.260 | 6.520 | 6.200 | 6.330 | 6.330 | 20,323,379 |
| 2024-03-26 | 6.200 | 6.320 | 6.140 | 6.290 | 6.290 | 12,108,900 |
| 2024-03-25 | 6.300 | 6.390 | 6.160 | 6.180 | 6.180 | 11,609,350 |
| 2024-03-22 | 6.460 | 6.460 | 6.240 | 6.320 | 6.320 | 16,752,150 |
| 2024-03-21 | 6.630 | 6.660 | 6.450 | 6.490 | 6.490 | 16,391,400 |
| 2024-03-20 | 6.570 | 6.740 | 6.450 | 6.610 | 6.610 | 22,007,900 |
| 2024-03-19 | 6.510 | 6.740 | 6.510 | 6.620 | 6.620 | 29,505,623 |
| 2024-03-18 | 6.380 | 6.650 | 6.320 | 6.540 | 6.540 | 32,246,999 |
| 2024-03-15 | 6.400 | 6.680 | 6.260 | 6.400 | 6.400 | 37,847,770 |
| 2024-03-14 | 7.100 | 7.120 | 6.650 | 6.670 | 6.670 | 60,500,820 |
| 2024-03-13 | 6.300 | 6.530 | 6.120 | 6.470 | 6.470 | 34,152,006 |
| 2024-03-12 | 6.270 | 6.550 | 6.270 | 6.330 | 6.330 | 29,410,400 |
| 2024-03-11 | 6.180 | 6.470 | 6.100 | 6.340 | 6.340 | 42,642,025 |
| 2024-03-08 | 5.750 | 6.170 | 5.730 | 6.170 | 6.170 | 24,266,006 |
| 2024-03-07 | 5.700 | 5.760 | 5.580 | 5.610 | 5.610 | 10,480,931 |
| 2024-03-06 | 5.750 | 5.830 | 5.630 | 5.770 | 5.770 | 10,976,968 |
| 2024-03-05 | 6.000 | 6.000 | 5.770 | 5.790 | 5.790 | 19,377,151 |
| 2024-03-04 | 5.760 | 6.100 | 5.710 | 6.090 | 6.090 | 23,320,652 |
| 2024-03-01 | 5.770 | 5.850 | 5.670 | 5.770 | 5.770 | 14,915,800 |
| 2024-02-29 | 5.390 | 5.800 | 5.340 | 5.770 | 5.770 | 19,872,699 |
| 2024-02-28 | 6.190 | 6.490 | 5.610 | 5.650 | 5.650 | 30,841,629 |
| 2024-02-27 | 5.830 | 6.060 | 5.820 | 6.040 | 6.040 | 20,876,112 |
| 2024-02-26 | 5.900 | 5.980 | 5.750 | 5.900 | 5.900 | 21,135,036 |
| 2024-02-23 | 5.860 | 5.970 | 5.730 | 5.890 | 5.890 | 26,415,484 |
| 2024-02-22 | 5.450 | 6.090 | 5.450 | 5.890 | 5.890 | 31,865,350 |
| 2024-02-21 | 5.500 | 6.080 | 5.400 | 5.650 | 5.650 | 32,921,700 |
| 2024-02-20 | 4.950 | 5.530 | 4.890 | 5.530 | 5.530 | 15,822,265 |
| 2024-02-19 | 4.870 | 5.100 | 4.800 | 5.030 | 5.030 | 14,887,387 |
| 2024-02-08 | 4.500 | 4.790 | 4.310 | 4.770 | 4.770 | 19,329,167 |
| 2024-02-07 | 4.780 | 4.780 | 4.340 | 4.600 | 4.600 | 14,832,489 |
| 2024-02-06 | 4.520 | 4.980 | 4.460 | 4.780 | 4.780 | 14,911,200 |
| 2024-02-05 | 5.280 | 5.370 | 4.950 | 4.950 | 4.950 | 9,774,300 |
| 2024-02-02 | 5.790 | 5.930 | 5.220 | 5.500 | 5.500 | 8,514,600 |
| 2024-02-01 | 5.840 | 5.940 | 5.650 | 5.790 | 5.790 | 7,646,400 |
| 2024-01-31 | 6.270 | 6.330 | 5.920 | 5.960 | 5.960 | 7,385,200 |
| 2024-01-30 | 6.450 | 6.560 | 6.220 | 6.270 | 6.270 | 6,575,400 |
| 2024-01-29 | 6.890 | 7.030 | 6.560 | 6.600 | 6.600 | 7,918,000 |
| 2024-01-26 | 6.720 | 7.040 | 6.720 | 6.830 | 6.830 | 12,182,127 |
| 2024-01-25 | 6.540 | 7.020 | 6.540 | 6.810 | 6.810 | 13,051,750 |
| 2024-01-24 | 6.470 | 6.550 | 6.300 | 6.480 | 6.480 | 9,311,950 |
| 2024-01-23 | 6.480 | 6.520 | 6.290 | 6.360 | 6.360 | 8,926,800 |
| 2024-01-22 | 6.920 | 6.920 | 6.400 | 6.570 | 6.570 | 9,579,000 |
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.