Xinjiang Baihuacun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 7.860 | 8.300 | 7.680 | 8.120 | 8.120 | 39,581,038 |
| 2023-10-25 | 7.850 | 8.070 | 7.740 | 7.970 | 7.970 | 29,624,550 |
| 2023-10-24 | 7.750 | 7.970 | 7.590 | 7.850 | 7.850 | 29,000,685 |
| 2023-10-23 | 8.270 | 8.270 | 7.660 | 7.710 | 7.710 | 36,051,776 |
| 2023-10-20 | 8.700 | 8.870 | 8.280 | 8.280 | 8.280 | 53,327,755 |
| 2023-10-19 | 9.510 | 9.520 | 9.200 | 9.200 | 9.200 | 46,017,606 |
| 2023-10-18 | 9.420 | 11.000 | 9.080 | 10.220 | 10.220 | 100,642,215 |
| 2023-10-17 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 19,397,500 |
| 2023-10-16 | 11.210 | 11.210 | 11.210 | 11.210 | 11.210 | 9,615,301 |
| 2023-10-13 | 10.190 | 10.190 | 9.830 | 10.190 | 10.190 | 48,886,296 |
| 2023-10-12 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 9,406,190 |
| 2023-10-11 | 7.650 | 8.420 | 7.650 | 8.420 | 8.420 | 23,914,869 |
| 2023-10-10 | 8.090 | 8.120 | 7.490 | 7.650 | 7.650 | 26,569,304 |
| 2023-10-09 | 8.090 | 8.100 | 7.790 | 8.040 | 8.040 | 27,521,996 |
| 2023-09-28 | 8.420 | 8.420 | 7.940 | 8.150 | 8.150 | 43,770,323 |
| 2023-09-27 | 7.950 | 8.690 | 7.890 | 8.570 | 8.570 | 64,775,850 |
| 2023-09-26 | 8.000 | 8.110 | 7.780 | 8.000 | 8.000 | 54,888,887 |
| 2023-09-25 | 7.400 | 8.140 | 7.290 | 8.140 | 8.140 | 45,738,460 |
| 2023-09-22 | 7.150 | 7.690 | 7.120 | 7.400 | 7.400 | 24,991,863 |
| 2023-09-21 | 7.250 | 7.390 | 7.130 | 7.140 | 7.140 | 8,061,701 |
| 2023-09-20 | 7.280 | 7.550 | 7.210 | 7.380 | 7.380 | 14,648,657 |
| 2023-09-19 | 7.660 | 7.950 | 7.460 | 7.490 | 7.490 | 17,517,325 |
| 2023-09-18 | 7.440 | 7.640 | 7.390 | 7.640 | 7.640 | 8,601,008 |
| 2023-09-15 | 7.320 | 7.640 | 7.250 | 7.490 | 7.490 | 9,988,338 |
| 2023-09-14 | 7.340 | 7.340 | 7.210 | 7.280 | 7.280 | 4,610,010 |
| 2023-09-13 | 7.380 | 7.510 | 7.230 | 7.290 | 7.290 | 4,895,950 |
| 2023-09-12 | 7.350 | 7.600 | 7.340 | 7.410 | 7.410 | 7,910,660 |
| 2023-09-11 | 7.400 | 7.400 | 7.150 | 7.350 | 7.350 | 5,942,469 |
| 2023-09-08 | 7.270 | 7.350 | 7.170 | 7.190 | 7.190 | 3,625,200 |
| 2023-09-07 | 7.490 | 7.490 | 7.230 | 7.250 | 7.250 | 5,996,100 |
| 2023-09-06 | 7.460 | 7.620 | 7.380 | 7.410 | 7.410 | 10,525,322 |
| 2023-09-05 | 7.340 | 7.460 | 7.280 | 7.390 | 7.390 | 6,990,900 |
| 2023-09-04 | 7.290 | 7.330 | 7.130 | 7.310 | 7.310 | 7,825,722 |
| 2023-09-01 | 7.210 | 7.250 | 7.120 | 7.180 | 7.180 | 4,389,300 |
| 2023-08-31 | 7.110 | 7.230 | 7.090 | 7.180 | 7.180 | 5,530,800 |
| 2023-08-30 | 6.980 | 7.210 | 6.980 | 7.130 | 7.130 | 5,998,700 |
| 2023-08-29 | 6.730 | 7.010 | 6.670 | 6.950 | 6.950 | 6,690,200 |
| 2023-08-28 | 7.000 | 7.050 | 6.620 | 6.720 | 6.720 | 5,634,800 |
| 2023-08-25 | 6.760 | 6.800 | 6.560 | 6.610 | 6.610 | 4,587,900 |
| 2023-08-24 | 6.790 | 6.840 | 6.640 | 6.780 | 6.780 | 3,313,684 |
| 2023-08-23 | 6.950 | 6.950 | 6.720 | 6.780 | 6.780 | 4,334,100 |
| 2023-08-22 | 7.080 | 7.140 | 6.840 | 6.900 | 6.900 | 5,850,800 |
| 2023-08-21 | 7.120 | 7.160 | 6.850 | 6.980 | 6.980 | 6,675,000 |
| 2023-08-18 | 7.450 | 7.590 | 7.110 | 7.120 | 7.120 | 12,565,100 |
| 2023-08-17 | 7.530 | 7.580 | 7.280 | 7.460 | 7.460 | 22,704,370 |
| 2023-08-16 | 7.200 | 7.900 | 7.170 | 7.590 | 7.590 | 26,760,091 |
| 2023-08-15 | 7.160 | 7.240 | 7.110 | 7.180 | 7.180 | 2,592,500 |
| 2023-08-14 | 7.370 | 7.380 | 7.140 | 7.180 | 7.180 | 4,285,300 |
| 2023-08-11 | 7.270 | 7.470 | 7.240 | 7.370 | 7.370 | 7,068,100 |
| 2023-08-10 | 7.310 | 7.340 | 7.180 | 7.250 | 7.250 | 4,549,600 |
| 2023-08-09 | 7.180 | 7.370 | 7.090 | 7.290 | 7.290 | 8,381,900 |
| 2023-08-08 | 7.020 | 7.180 | 6.970 | 7.140 | 7.140 | 3,684,600 |
| 2023-08-07 | 7.190 | 7.250 | 7.000 | 7.020 | 7.020 | 4,893,051 |
| 2023-08-04 | 7.250 | 7.310 | 7.140 | 7.180 | 7.180 | 7,059,951 |
| 2023-08-03 | 7.200 | 7.710 | 7.200 | 7.300 | 7.300 | 9,736,000 |
| 2023-08-02 | 7.340 | 7.350 | 7.130 | 7.250 | 7.250 | 4,713,600 |
| 2023-08-01 | 7.700 | 7.700 | 7.280 | 7.350 | 7.350 | 7,558,500 |
| 2023-07-31 | 7.190 | 7.650 | 7.190 | 7.630 | 7.630 | 12,005,813 |
| 2023-07-28 | 7.360 | 7.360 | 7.160 | 7.210 | 7.210 | 3,124,863 |
| 2023-07-27 | 7.250 | 7.290 | 7.200 | 7.230 | 7.230 | 3,299,900 |
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.