Xinjiang Baihuacun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.000 | 7.060 | 6.910 | 6.950 | 6.950 | 5,146,100 |
| 2024-01-18 | 7.020 | 7.140 | 6.770 | 6.980 | 6.980 | 8,393,900 |
| 2024-01-17 | 7.110 | 7.240 | 7.030 | 7.040 | 7.040 | 6,954,700 |
| 2024-01-16 | 7.280 | 7.330 | 7.070 | 7.170 | 7.170 | 11,266,600 |
| 2024-01-15 | 7.290 | 7.420 | 7.200 | 7.300 | 7.300 | 11,208,450 |
| 2024-01-12 | 7.670 | 7.770 | 7.350 | 7.420 | 7.420 | 31,054,600 |
| 2024-01-11 | 7.600 | 8.090 | 7.600 | 7.910 | 7.910 | 36,121,565 |
| 2024-01-10 | 7.390 | 7.450 | 7.270 | 7.350 | 7.350 | 5,413,700 |
| 2024-01-09 | 7.420 | 7.510 | 7.340 | 7.390 | 7.390 | 5,945,200 |
| 2024-01-08 | 7.410 | 7.500 | 7.300 | 7.320 | 7.320 | 7,983,335 |
| 2024-01-05 | 7.900 | 7.900 | 7.510 | 7.590 | 7.590 | 12,402,700 |
| 2024-01-04 | 7.650 | 7.960 | 7.580 | 7.860 | 7.860 | 15,507,300 |
| 2024-01-03 | 7.580 | 7.790 | 7.560 | 7.620 | 7.620 | 5,816,665 |
| 2024-01-02 | 7.750 | 7.800 | 7.620 | 7.660 | 7.660 | 6,566,300 |
| 2023-12-29 | 7.550 | 7.740 | 7.530 | 7.740 | 7.740 | 8,482,715 |
| 2023-12-28 | 7.580 | 7.620 | 7.480 | 7.530 | 7.530 | 9,300,800 |
| 2023-12-27 | 7.560 | 7.580 | 7.470 | 7.550 | 7.550 | 4,721,900 |
| 2023-12-26 | 7.620 | 7.660 | 7.510 | 7.520 | 7.520 | 5,681,800 |
| 2023-12-25 | 7.470 | 7.630 | 7.470 | 7.560 | 7.560 | 4,553,000 |
| 2023-12-22 | 7.780 | 7.780 | 7.590 | 7.590 | 7.590 | 4,877,900 |
| 2023-12-21 | 7.730 | 7.760 | 7.580 | 7.760 | 7.760 | 6,374,400 |
| 2023-12-20 | 7.850 | 7.890 | 7.740 | 7.780 | 7.780 | 5,164,500 |
| 2023-12-19 | 7.860 | 7.860 | 7.700 | 7.800 | 7.800 | 7,127,000 |
| 2023-12-18 | 7.970 | 8.020 | 7.840 | 7.870 | 7.870 | 6,103,551 |
| 2023-12-15 | 8.160 | 8.160 | 7.920 | 7.930 | 7.930 | 12,308,531 |
| 2023-12-14 | 8.480 | 8.490 | 8.130 | 8.170 | 8.170 | 18,202,480 |
| 2023-12-13 | 8.200 | 8.750 | 8.130 | 8.460 | 8.460 | 25,040,850 |
| 2023-12-12 | 8.180 | 8.210 | 8.090 | 8.170 | 8.170 | 7,463,100 |
| 2023-12-11 | 8.070 | 8.130 | 7.980 | 8.080 | 8.080 | 6,986,150 |
| 2023-12-08 | 8.220 | 8.220 | 8.060 | 8.060 | 8.060 | 7,922,200 |
| 2023-12-07 | 8.440 | 8.440 | 8.190 | 8.220 | 8.220 | 8,258,600 |
| 2023-12-06 | 8.330 | 8.380 | 8.240 | 8.280 | 8.280 | 9,355,500 |
| 2023-12-05 | 8.400 | 8.530 | 8.330 | 8.350 | 8.350 | 12,097,400 |
| 2023-12-04 | 8.760 | 8.790 | 8.400 | 8.450 | 8.450 | 16,032,100 |
| 2023-12-01 | 8.630 | 8.830 | 8.610 | 8.750 | 8.750 | 11,708,100 |
| 2023-11-30 | 8.670 | 8.710 | 8.540 | 8.630 | 8.630 | 9,845,700 |
| 2023-11-29 | 8.760 | 8.800 | 8.670 | 8.690 | 8.690 | 9,840,075 |
| 2023-11-28 | 8.730 | 8.870 | 8.590 | 8.810 | 8.810 | 14,155,668 |
| 2023-11-27 | 9.030 | 9.050 | 8.720 | 8.790 | 8.790 | 18,447,404 |
| 2023-11-24 | 9.040 | 9.190 | 8.860 | 8.970 | 8.970 | 29,378,500 |
| 2023-11-23 | 8.760 | 9.270 | 8.750 | 9.120 | 9.120 | 41,377,522 |
| 2023-11-22 | 8.880 | 8.960 | 8.770 | 8.780 | 8.780 | 27,666,250 |
| 2023-11-21 | 8.960 | 9.150 | 8.740 | 8.880 | 8.880 | 43,261,880 |
| 2023-11-20 | 8.490 | 9.280 | 8.470 | 8.960 | 8.960 | 50,355,951 |
| 2023-11-17 | 8.220 | 8.460 | 8.220 | 8.440 | 8.440 | 15,289,900 |
| 2023-11-16 | 8.270 | 8.400 | 8.210 | 8.210 | 8.210 | 8,840,479 |
| 2023-11-15 | 8.270 | 8.330 | 8.190 | 8.300 | 8.300 | 11,125,979 |
| 2023-11-14 | 8.490 | 8.500 | 8.220 | 8.250 | 8.250 | 13,173,050 |
| 2023-11-13 | 8.510 | 8.570 | 8.320 | 8.390 | 8.390 | 13,117,500 |
| 2023-11-10 | 8.480 | 8.550 | 8.360 | 8.490 | 8.490 | 14,655,200 |
| 2023-11-09 | 8.620 | 8.750 | 8.450 | 8.470 | 8.470 | 18,618,000 |
| 2023-11-08 | 8.610 | 8.800 | 8.560 | 8.640 | 8.640 | 20,044,500 |
| 2023-11-07 | 8.680 | 8.750 | 8.510 | 8.620 | 8.620 | 19,547,667 |
| 2023-11-06 | 8.410 | 8.740 | 8.410 | 8.610 | 8.610 | 21,736,679 |
| 2023-11-03 | 8.470 | 8.570 | 8.360 | 8.430 | 8.430 | 23,731,751 |
| 2023-11-02 | 8.410 | 8.720 | 8.200 | 8.540 | 8.540 | 32,401,502 |
| 2023-11-01 | 8.900 | 8.950 | 8.350 | 8.480 | 8.480 | 35,300,400 |
| 2023-10-31 | 8.430 | 9.060 | 8.220 | 8.700 | 8.700 | 54,511,225 |
| 2023-10-30 | 8.210 | 8.550 | 8.160 | 8.370 | 8.370 | 35,378,200 |
| 2023-10-27 | 7.900 | 8.380 | 7.770 | 8.330 | 8.330 | 45,260,517 |
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.