Xinjiang Baihuacun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.550	6.560	6.350	6.380	6.380	3,333,900
2022-07-28	6.530	6.610	6.460	6.550	6.550	2,792,630
2022-07-27	6.570	6.590	6.450	6.490	6.490	2,077,000
2022-07-26	6.550	6.580	6.460	6.570	6.570	2,172,800
2022-07-25	6.600	6.650	6.490	6.530	6.530	1,840,500
2022-07-22	6.610	6.700	6.470	6.600	6.600	2,913,400
2022-07-21	6.680	6.780	6.620	6.630	6.630	2,409,025
2022-07-20	6.520	6.730	6.520	6.670	6.670	4,191,611
2022-07-19	6.440	6.530	6.390	6.520	6.520	2,808,701
2022-07-18	6.330	6.470	6.320	6.410	6.410	2,321,644
2022-07-15	6.620	6.630	6.310	6.360	6.360	4,300,400
2022-07-14	6.650	6.700	6.590	6.630	6.630	2,337,400
2022-07-13	6.540	6.670	6.500	6.630	6.630	2,490,100
2022-07-12	6.700	6.700	6.530	6.540	6.540	2,772,225
2022-07-11	6.770	6.790	6.630	6.720	6.720	3,006,700
2022-07-08	6.780	6.850	6.730	6.770	6.770	2,931,600
2022-07-07	6.930	6.940	6.770	6.800	6.800	3,490,494
2022-07-06	7.050	7.070	6.860	6.930	6.930	3,757,700
2022-07-05	7.070	7.240	6.810	7.090	7.090	6,474,510
2022-07-04	6.800	7.090	6.800	7.050	7.050	6,100,498
2022-07-01	6.930	6.940	6.760	6.780	6.780	2,885,400
2022-06-30	6.800	6.900	6.760	6.850	6.850	4,158,099
2022-06-29	7.110	7.140	6.800	6.840	6.840	7,071,123
2022-06-28	7.140	7.200	7.060	7.100	7.100	3,611,398
2022-06-27	7.190	7.340	7.120	7.170	7.170	2,663,801
2022-06-24	7.160	7.260	7.140	7.180	7.180	2,323,100
2022-06-23	7.150	7.190	7.060	7.180	7.180	2,536,100
2022-06-22	7.250	7.350	7.110	7.190	7.190	4,008,300
2022-06-21	7.250	7.670	7.200	7.370	7.370	5,719,506
2022-06-20	7.170	7.240	7.120	7.220	7.220	2,520,026
2022-06-17	7.200	7.240	7.030	7.120	7.120	3,486,100
2022-06-16	7.200	7.290	7.160	7.240	7.240	2,337,400
2022-06-15	7.250	7.320	7.160	7.180	7.180	3,763,100
2022-06-14	7.320	7.360	7.080	7.240	7.240	3,681,612
2022-06-13	7.470	7.570	7.290	7.410	7.410	3,824,300
2022-06-10	7.520	7.630	7.500	7.550	7.550	3,166,000
2022-06-09	7.880	7.890	7.510	7.550	7.550	5,117,600
2022-06-08	7.760	8.050	7.510	7.890	7.890	8,974,401
2022-06-07	7.690	8.100	7.620	7.900	7.900	8,105,400
2022-06-06	7.720	7.980	7.600	7.760	7.760	5,713,525
2022-06-02	7.810	7.920	7.680	7.760	7.760	5,723,000
2022-06-01	8.100	8.130	7.830	7.890	7.890	7,730,300
2022-05-31	7.990	8.300	7.900	8.080	8.080	12,359,402
2022-05-30	8.000	8.530	7.800	8.100	8.100	19,317,002
2022-05-27	7.070	7.760	7.000	7.760	7.760	11,643,503
2022-05-26	7.120	7.130	6.980	7.050	7.050	2,523,300
2022-05-25	7.050	7.200	7.000	7.080	7.080	3,919,712
2022-05-24	7.340	7.360	6.930	6.970	6.970	5,631,759
2022-05-23	7.100	7.400	7.070	7.260	7.260	6,076,201
2022-05-20	7.130	7.210	6.990	7.100	7.100	5,125,412
2022-05-19	6.820	7.600	6.820	7.140	7.140	7,913,013
2022-05-18	7.060	7.060	6.860	6.960	6.960	3,124,411
2022-05-17	7.230	7.250	6.920	7.020	7.020	4,675,700
2022-05-16	6.900	7.400	6.870	7.200	7.200	7,857,801
2022-05-13	6.770	7.040	6.700	6.930	6.930	4,905,601
2022-05-12	6.960	7.100	6.740	6.790	6.790	6,397,092
2022-05-11	7.030	7.430	7.010	7.050	7.050	7,335,286
2022-05-10	7.380	7.380	6.990	7.090	7.090	10,110,802
2022-05-09	6.600	7.670	6.550	7.650	7.650	15,478,820
2022-05-06	7.000	7.240	6.970	6.970	6.970	6,575,101

← NewerPage 18 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.