Xinjiang Baihuacun Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.270	7.330	7.200	7.200	7.200	3,759,000
2023-07-25	7.670	7.670	7.110	7.270	7.270	6,140,831
2023-07-24	7.320	7.350	7.220	7.250	7.250	3,317,100
2023-07-21	7.260	7.380	7.250	7.320	7.320	4,454,200
2023-07-20	7.300	7.310	7.220	7.250	7.250	2,941,431
2023-07-19	7.340	7.400	7.240	7.260	7.260	5,338,901
2023-07-18	7.370	7.440	7.270	7.330	7.330	6,294,643
2023-07-17	7.780	7.780	7.220	7.320	7.320	13,176,494
2023-07-14	7.520	7.820	7.510	7.680	7.680	16,432,006
2023-07-13	7.400	7.520	7.290	7.410	7.410	12,749,710
2023-07-12	7.350	7.440	7.230	7.260	7.260	11,181,375
2023-07-11	7.000	7.450	6.890	7.250	7.250	21,776,520
2023-07-10	6.660	6.880	6.650	6.850	6.850	6,598,490
2023-07-07	6.660	6.680	6.610	6.660	6.660	1,761,100
2023-07-06	6.650	6.660	6.580	6.640	6.640	2,603,200
2023-07-05	6.700	6.730	6.630	6.650	6.650	2,936,703
2023-07-04	6.700	6.770	6.660	6.690	6.690	3,860,366
2023-07-03	6.670	6.700	6.600	6.680	6.680	5,457,660
2023-06-30	6.560	6.700	6.550	6.660	6.660	6,342,288
2023-06-29	6.290	6.690	6.270	6.580	6.580	11,181,769
2023-06-28	6.310	6.310	6.210	6.270	6.270	1,856,754
2023-06-27	6.170	6.280	6.140	6.270	6.270	3,041,236
2023-06-26	6.210	6.210	6.100	6.160	6.160	2,045,200
2023-06-21	6.340	6.360	6.200	6.220	6.220	3,012,601
2023-06-20	6.270	6.330	6.230	6.300	6.300	2,201,901
2023-06-19	6.270	6.290	6.180	6.270	6.270	2,905,800
2023-06-16	6.220	6.290	6.200	6.230	6.230	1,644,091
2023-06-15	6.240	6.280	6.170	6.210	6.210	1,393,047
2023-06-14	6.330	6.330	6.230	6.250	6.250	1,208,100
2023-06-13	6.250	6.290	6.200	6.250	6.250	1,916,700
2023-06-12	6.190	6.210	6.110	6.210	6.210	1,473,600
2023-06-09	6.260	6.270	6.170	6.200	6.200	1,855,500
2023-06-08	6.310	6.350	6.210	6.230	6.230	2,023,000
2023-06-07	6.360	6.410	6.290	6.350	6.350	2,802,200
2023-06-06	6.510	6.550	6.350	6.450	6.450	2,437,200
2023-06-05	6.550	6.550	6.440	6.490	6.490	1,649,700
2023-06-02	6.530	6.660	6.500	6.550	6.550	2,158,400
2023-06-01	6.540	6.590	6.450	6.560	6.560	2,394,701
2023-05-31	6.520	6.590	6.500	6.550	6.550	3,230,490
2023-05-30	6.480	6.540	6.420	6.510	6.510	2,161,413
2023-05-29	6.550	6.550	6.460	6.490	6.490	2,118,400
2023-05-26	6.520	6.540	6.460	6.510	6.510	2,150,887
2023-05-25	6.520	6.530	6.400	6.500	6.500	2,464,699
2023-05-24	6.620	6.620	6.480	6.510	6.510	2,822,166
2023-05-23	6.570	6.630	6.550	6.570	6.570	2,147,940
2023-05-22	6.600	6.600	6.540	6.570	6.570	1,689,200
2023-05-19	6.510	6.620	6.440	6.580	6.580	3,804,247
2023-05-18	6.390	6.550	6.380	6.500	6.500	3,539,967
2023-05-17	6.360	6.410	6.270	6.410	6.410	1,470,066
2023-05-16	6.340	6.380	6.290	6.350	6.350	1,866,213
2023-05-15	6.360	6.390	6.210	6.350	6.350	2,046,340
2023-05-12	6.440	6.440	6.340	6.380	6.380	1,689,141
2023-05-11	6.300	6.410	6.280	6.410	6.410	2,866,800
2023-05-10	6.270	6.340	6.210	6.260	6.260	1,597,200
2023-05-09	6.280	6.340	6.200	6.300	6.300	2,257,300
2023-05-08	6.430	6.430	6.290	6.310	6.310	2,320,879
2023-05-05	6.490	6.560	6.400	6.410	6.410	2,717,701
2023-05-04	6.420	6.500	6.390	6.470	6.470	2,485,293
2023-04-28	6.380	6.430	6.320	6.400	6.400	2,348,102
2023-04-27	6.270	6.450	6.240	6.380	6.380	4,681,802

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.