Xinjiang Baihuacun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.670	6.830	6.530	6.790	6.790	12,790,001
2022-10-28	6.910	6.990	6.650	6.650	6.650	14,348,399
2022-10-27	6.980	7.170	6.740	6.940	6.940	25,320,200
2022-10-26	6.250	6.950	6.250	6.950	6.950	14,516,101
2022-10-25	6.560	6.720	6.120	6.320	6.320	17,175,831
2022-10-24	7.140	7.200	6.610	6.750	6.750	20,499,901
2022-10-21	7.410	7.410	6.980	7.140	7.140	20,715,401
2022-10-20	7.220	7.750	7.120	7.400	7.400	30,790,701
2022-10-19	7.200	7.690	7.150	7.220	7.220	27,912,202
2022-10-18	7.100	7.720	6.960	7.500	7.500	39,241,507
2022-10-17	7.450	7.770	7.180	7.220	7.220	47,397,072
2022-10-14	7.150	7.160	6.800	7.160	7.160	30,907,440
2022-10-13	5.900	6.510	5.840	6.510	6.510	9,307,301
2022-10-12	6.200	6.220	5.580	5.920	5.920	17,316,717
2022-10-11	6.300	6.300	6.030	6.200	6.200	12,331,200
2022-10-10	6.320	6.580	6.200	6.350	6.350	18,066,931
2022-09-30	6.220	7.010	6.100	6.420	6.420	31,128,155
2022-09-29	5.870	6.490	5.690	6.490	6.490	31,700,884
2022-09-28	5.630	6.190	5.580	5.900	5.900	16,556,674
2022-09-27	5.490	5.640	5.460	5.630	5.630	2,549,200
2022-09-26	5.630	5.630	5.410	5.430	5.430	2,682,600
2022-09-23	5.830	5.870	5.600	5.650	5.650	2,975,400
2022-09-22	5.880	5.970	5.820	5.830	5.830	1,576,700
2022-09-21	5.840	5.910	5.740	5.890	5.890	1,261,187
2022-09-20	5.750	5.890	5.750	5.850	5.850	1,840,500
2022-09-19	6.040	6.040	5.670	5.720	5.720	3,291,000
2022-09-16	6.140	6.170	5.980	6.030	6.030	2,533,600
2022-09-15	6.240	6.280	6.040	6.110	6.110	2,245,991
2022-09-14	6.120	6.250	6.120	6.220	6.220	2,289,700
2022-09-13	6.270	6.340	6.190	6.200	6.200	2,554,504
2022-09-09	6.230	6.310	6.180	6.260	6.260	2,454,300
2022-09-08	6.310	6.310	6.200	6.200	6.200	1,615,742
2022-09-07	6.350	6.350	6.280	6.300	6.300	1,259,051
2022-09-06	6.310	6.360	6.280	6.340	6.340	2,264,938
2022-09-05	6.430	6.430	6.250	6.310	6.310	2,705,170
2022-09-02	6.230	6.300	6.180	6.290	6.290	3,726,201
2022-09-01	6.290	6.330	6.170	6.260	6.260	2,950,800
2022-08-31	6.310	6.310	6.200	6.300	6.300	2,651,200
2022-08-30	6.280	6.400	6.260	6.310	6.310	1,896,300
2022-08-29	6.210	6.290	6.100	6.290	6.290	2,574,789
2022-08-26	6.250	6.380	6.240	6.260	6.260	1,763,700
2022-08-25	6.420	6.480	6.210	6.300	6.300	5,400,710
2022-08-24	6.420	6.870	6.400	6.520	6.520	8,443,142
2022-08-23	6.390	6.510	6.380	6.440	6.440	1,783,500
2022-08-22	6.430	6.520	6.360	6.450	6.450	2,198,000
2022-08-19	6.370	6.460	6.310	6.430	6.430	3,047,301
2022-08-18	6.470	6.520	6.390	6.420	6.420	2,234,406
2022-08-17	6.550	6.560	6.450	6.510	6.510	2,142,600
2022-08-16	6.540	6.620	6.500	6.530	6.530	2,621,300
2022-08-15	6.430	6.540	6.340	6.530	6.530	3,658,600
2022-08-12	6.460	6.600	6.460	6.460	6.460	2,200,600
2022-08-11	6.510	6.560	6.470	6.500	6.500	3,546,301
2022-08-10	6.530	6.590	6.400	6.500	6.500	3,072,900
2022-08-09	6.800	6.810	6.450	6.470	6.470	9,432,201
2022-08-08	6.180	6.710	6.100	6.710	6.710	5,616,001
2022-08-05	6.010	6.140	6.000	6.100	6.100	2,913,718
2022-08-04	6.000	6.030	5.910	6.010	6.010	2,431,817
2022-08-03	5.980	6.200	5.910	5.960	5.960	2,955,099
2022-08-02	6.390	6.390	5.900	6.060	6.060	4,630,100
2022-08-01	6.370	6.410	6.320	6.370	6.370	1,785,800

← NewerPage 17 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.