Xinjiang Baihuacun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.150	6.270	6.130	6.240	6.240	1,991,700
2023-04-25	6.380	6.380	6.090	6.160	6.160	3,262,800
2023-04-24	6.350	6.350	6.120	6.270	6.270	2,660,400
2023-04-21	6.400	6.480	6.280	6.290	6.290	1,678,900
2023-04-20	6.420	6.460	6.340	6.400	6.400	1,773,300
2023-04-19	6.490	6.490	6.380	6.420	6.420	1,173,947
2023-04-18	6.500	6.510	6.410	6.440	6.440	2,191,500
2023-04-17	6.530	6.570	6.480	6.500	6.500	2,183,028
2023-04-14	6.530	6.650	6.500	6.550	6.550	3,440,801
2023-04-13	6.470	6.670	6.410	6.530	6.530	5,383,802
2023-04-12	6.400	6.510	6.370	6.440	6.440	3,194,425
2023-04-11	6.540	6.540	6.380	6.420	6.420	4,564,401
2023-04-10	6.430	6.450	6.280	6.340	6.340	3,298,000
2023-04-07	6.460	6.530	6.410	6.450	6.450	4,149,300
2023-04-06	6.390	6.480	6.320	6.470	6.470	7,402,899
2023-04-04	6.660	6.680	6.280	6.490	6.490	11,011,672
2023-04-03	6.050	6.260	6.020	6.200	6.200	5,272,419
2023-03-31	6.000	6.040	5.970	6.010	6.010	1,557,813
2023-03-30	6.050	6.080	5.990	6.000	6.000	2,465,000
2023-03-29	6.200	6.200	6.020	6.110	6.110	3,639,500
2023-03-28	6.160	6.220	6.090	6.160	6.160	3,129,101
2023-03-27	6.200	6.230	6.070	6.140	6.140	3,081,870
2023-03-24	6.200	6.250	6.110	6.220	6.220	2,978,992
2023-03-23	6.290	6.290	6.120	6.180	6.180	2,671,500
2023-03-22	6.220	6.220	6.130	6.140	6.140	4,304,800
2023-03-21	6.080	6.140	6.040	6.130	6.130	3,026,700
2023-03-20	6.080	6.140	5.970	6.120	6.120	4,018,300
2023-03-17	6.230	6.250	6.040	6.100	6.100	6,791,101
2023-03-16	6.220	6.250	6.140	6.240	6.240	2,606,300
2023-03-15	6.100	6.240	6.080	6.220	6.220	3,151,600
2023-03-14	6.150	6.150	6.020	6.060	6.060	2,305,600
2023-03-13	6.160	6.200	6.060	6.140	6.140	1,961,200
2023-03-10	6.270	6.270	6.140	6.170	6.170	2,039,200
2023-03-09	6.210	6.270	6.200	6.270	6.270	1,645,800
2023-03-08	6.180	6.220	6.120	6.220	6.220	2,359,200
2023-03-07	6.250	6.300	6.170	6.190	6.190	3,302,700
2023-03-06	6.300	6.300	6.230	6.240	6.240	1,835,401
2023-03-03	6.260	6.290	6.240	6.250	6.250	2,035,700
2023-03-02	6.290	6.320	6.230	6.230	6.230	2,587,700
2023-03-01	6.390	6.390	6.240	6.290	6.290	2,877,625
2023-02-28	6.180	6.330	6.160	6.320	6.320	4,205,000
2023-02-27	6.420	6.500	6.180	6.230	6.230	6,644,061
2023-02-24	6.350	6.350	6.280	6.330	6.330	2,159,100
2023-02-23	6.450	6.450	6.310	6.330	6.330	3,214,800
2023-02-22	6.470	6.480	6.400	6.410	6.410	2,846,600
2023-02-21	6.500	6.520	6.410	6.450	6.450	2,895,900
2023-02-20	6.630	6.630	6.380	6.520	6.520	5,576,900
2023-02-17	6.560	6.710	6.500	6.580	6.580	5,696,791
2023-02-16	6.710	6.770	6.510	6.570	6.570	5,924,568
2023-02-15	6.700	6.800	6.580	6.690	6.690	7,862,600
2023-02-14	6.500	6.720	6.480	6.710	6.710	7,710,278
2023-02-13	6.430	6.560	6.430	6.500	6.500	2,930,228
2023-02-10	6.430	6.480	6.370	6.450	6.450	2,295,700
2023-02-09	6.420	6.440	6.380	6.430	6.430	2,618,753
2023-02-08	6.380	6.570	6.370	6.430	6.430	3,042,078
2023-02-07	6.470	6.490	6.370	6.420	6.420	3,088,078
2023-02-06	6.470	6.510	6.420	6.440	6.440	2,780,000
2023-02-03	6.520	6.600	6.420	6.520	6.520	3,098,199
2023-02-02	6.510	6.580	6.450	6.540	6.540	4,741,574
2023-02-01	6.370	6.510	6.300	6.470	6.470	5,375,732

← NewerPage 15 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.