Xinjiang Baihuacun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.400	6.420	6.290	6.320	6.320	4,559,500
2023-01-30	6.430	6.520	6.420	6.450	6.450	3,592,033
2023-01-20	6.260	6.450	6.260	6.400	6.400	2,695,400
2023-01-19	6.200	6.350	6.200	6.280	6.280	2,343,200
2023-01-18	6.220	6.290	6.220	6.260	6.260	2,055,313
2023-01-17	6.380	6.450	6.250	6.280	6.280	3,771,900
2023-01-16	6.250	6.470	6.220	6.430	6.430	5,877,362
2023-01-13	6.250	6.350	6.150	6.250	6.250	4,843,000
2023-01-12	6.280	6.360	6.230	6.250	6.250	2,313,000
2023-01-11	6.310	6.380	6.260	6.280	6.280	2,602,127
2023-01-10	6.340	6.400	6.290	6.310	6.310	1,936,800
2023-01-09	6.330	6.400	6.330	6.370	6.370	2,493,200
2023-01-06	6.430	6.440	6.330	6.330	6.330	3,665,800
2023-01-05	6.360	6.430	6.260	6.400	6.400	3,789,800
2023-01-04	6.370	6.390	6.270	6.360	6.360	3,709,700
2023-01-03	6.160	6.380	6.160	6.330	6.330	4,525,052
2022-12-30	6.270	6.270	6.090	6.140	6.140	2,874,000
2022-12-29	6.150	6.300	6.110	6.160	6.160	4,172,100
2022-12-28	6.290	6.290	6.110	6.150	6.150	2,969,432
2022-12-27	6.280	6.290	6.040	6.180	6.180	5,332,668
2022-12-26	6.250	6.320	6.150	6.290	6.290	4,511,000
2022-12-23	6.350	6.460	6.270	6.320	6.320	4,188,200
2022-12-22	6.260	6.850	6.210	6.400	6.400	9,911,330
2022-12-21	6.290	6.380	6.200	6.260	6.260	4,341,800
2022-12-20	6.760	6.760	6.240	6.280	6.280	7,567,589
2022-12-19	7.200	7.200	6.650	6.740	6.740	8,789,000
2022-12-16	6.840	7.140	6.780	7.010	7.010	10,766,985
2022-12-15	6.800	6.890	6.780	6.840	6.840	3,797,400
2022-12-14	7.020	7.060	6.780	6.790	6.790	8,656,200
2022-12-13	6.960	7.110	6.820	7.080	7.080	13,209,307
2022-12-12	6.770	7.020	6.710	7.000	7.000	14,991,189
2022-12-09	6.800	6.850	6.700	6.730	6.730	5,571,201
2022-12-08	6.900	6.950	6.760	6.810	6.810	7,066,807
2022-12-07	6.750	6.900	6.560	6.900	6.900	9,273,915
2022-12-06	6.950	7.020	6.770	6.790	6.790	7,733,301
2022-12-05	6.850	7.040	6.840	6.960	6.960	7,407,057
2022-12-02	6.950	6.990	6.860	6.940	6.940	5,849,200
2022-12-01	6.900	6.990	6.790	6.950	6.950	9,412,365
2022-11-30	6.890	6.980	6.770	6.870	6.870	9,173,071
2022-11-29	6.850	6.970	6.820	6.920	6.920	8,633,271
2022-11-28	7.060	7.150	6.700	6.810	6.810	11,031,900
2022-11-25	7.090	7.110	6.810	6.980	6.980	9,948,400
2022-11-24	7.150	7.220	7.000	7.160	7.160	9,970,001
2022-11-23	7.580	7.580	6.940	7.130	7.130	17,186,928
2022-11-22	7.830	7.960	7.380	7.580	7.580	20,515,474
2022-11-21	7.740	7.930	7.650	7.860	7.860	22,336,987
2022-11-18	7.820	8.050	7.700	7.730	7.730	41,060,906
2022-11-17	7.350	8.070	7.260	8.070	8.070	52,395,566
2022-11-16	7.470	7.500	7.260	7.340	7.340	13,781,861
2022-11-15	7.650	7.700	7.370	7.480	7.480	23,748,425
2022-11-14	7.250	7.870	6.950	7.760	7.760	39,289,814
2022-11-11	7.490	8.170	7.240	7.650	7.650	49,010,211
2022-11-10	7.090	7.450	7.020	7.430	7.430	23,629,838
2022-11-09	6.930	7.270	6.850	7.090	7.090	16,505,333
2022-11-08	6.900	7.010	6.720	6.910	6.910	7,601,648
2022-11-07	6.850	7.100	6.850	6.930	6.930	8,841,150
2022-11-04	6.890	7.040	6.870	6.920	6.920	10,232,533
2022-11-03	6.830	7.030	6.800	6.930	6.930	10,360,172
2022-11-02	6.850	7.100	6.710	6.930	6.930	18,365,559
2022-11-01	6.780	7.250	6.700	6.990	6.990	18,145,452

← NewerPage 16 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.