Xinjiang Baihuacun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.000 | 7.240 | 6.970 | 6.970 | 6.970 | 6,575,101 |
| 2022-05-05 | 7.880 | 7.880 | 7.290 | 7.480 | 7.480 | 9,371,354 |
| 2022-04-29 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2022-04-28 | 7.700 | 7.900 | 7.530 | 7.530 | 7.530 | 3,679,100 |
| 2022-04-27 | 7.500 | 8.020 | 7.400 | 7.930 | 7.930 | 3,320,620 |
| 2022-04-26 | 7.430 | 7.850 | 7.310 | 7.700 | 7.700 | 4,690,520 |
| 2022-04-25 | 8.090 | 8.090 | 7.690 | 7.690 | 7.690 | 3,478,700 |
| 2022-04-22 | 8.460 | 8.460 | 8.090 | 8.090 | 8.090 | 5,343,104 |
| 2022-04-21 | 8.370 | 8.780 | 8.300 | 8.520 | 8.520 | 7,071,514 |
| 2022-04-20 | 8.280 | 8.520 | 8.220 | 8.360 | 8.360 | 3,150,835 |
| 2022-04-19 | 8.760 | 8.770 | 8.390 | 8.390 | 8.390 | 5,910,014 |
| 2022-04-18 | 8.810 | 9.040 | 8.640 | 8.830 | 8.830 | 3,766,300 |
| 2022-04-15 | 8.760 | 9.030 | 8.640 | 8.820 | 8.820 | 4,154,500 |
| 2022-04-14 | 8.590 | 9.020 | 8.400 | 8.850 | 8.850 | 6,379,104 |
| 2022-04-13 | 8.900 | 9.090 | 8.650 | 8.650 | 8.650 | 6,502,424 |
| 2022-04-12 | 9.130 | 9.270 | 8.880 | 9.100 | 9.100 | 5,095,001 |
| 2022-04-11 | 8.910 | 9.340 | 8.870 | 9.220 | 9.220 | 5,904,901 |
| 2022-04-08 | 9.270 | 9.470 | 8.910 | 9.050 | 9.050 | 7,655,264 |
| 2022-04-07 | 9.010 | 9.350 | 8.990 | 9.220 | 9.220 | 6,061,905 |
| 2022-04-06 | 9.100 | 9.200 | 8.810 | 9.110 | 9.110 | 8,165,786 |
| 2022-04-01 | 8.560 | 9.050 | 8.530 | 9.050 | 9.050 | 11,133,210 |
| 2022-03-31 | 8.480 | 8.860 | 8.480 | 8.620 | 8.620 | 10,112,910 |
| 2022-03-30 | 8.060 | 8.440 | 8.060 | 8.440 | 8.440 | 6,503,401 |
| 2022-03-29 | 7.850 | 8.100 | 7.710 | 8.040 | 8.040 | 5,606,301 |
| 2022-03-28 | 8.210 | 8.300 | 7.900 | 7.900 | 7.900 | 6,096,300 |
| 2022-03-25 | 8.450 | 8.490 | 8.210 | 8.320 | 8.320 | 4,363,700 |
| 2022-03-24 | 8.100 | 8.360 | 8.040 | 8.360 | 8.360 | 4,544,700 |
| 2022-03-23 | 8.000 | 8.180 | 7.960 | 8.000 | 8.000 | 2,752,800 |
| 2022-03-22 | 7.920 | 8.080 | 7.900 | 8.010 | 8.010 | 2,082,800 |
| 2022-03-21 | 7.780 | 8.140 | 7.780 | 7.960 | 7.960 | 2,899,000 |
| 2022-03-18 | 7.500 | 7.830 | 7.390 | 7.820 | 7.820 | 4,142,605 |
| 2022-03-17 | 7.320 | 7.580 | 7.320 | 7.470 | 7.470 | 4,558,609 |
| 2022-03-16 | 7.640 | 7.650 | 7.200 | 7.300 | 7.300 | 6,120,651 |
| 2022-03-15 | 7.960 | 7.960 | 7.580 | 7.580 | 7.580 | 3,733,239 |
| 2022-03-14 | 7.890 | 8.130 | 7.710 | 7.980 | 7.980 | 2,916,500 |
| 2022-03-11 | 7.830 | 7.920 | 7.510 | 7.920 | 7.920 | 2,756,000 |
| 2022-03-10 | 7.830 | 7.920 | 7.810 | 7.900 | 7.900 | 2,347,000 |
| 2022-03-09 | 8.030 | 8.140 | 7.660 | 7.700 | 7.700 | 5,558,097 |
| 2022-03-08 | 8.250 | 8.270 | 7.990 | 8.060 | 8.060 | 3,420,802 |
| 2022-03-07 | 8.430 | 8.490 | 8.210 | 8.280 | 8.280 | 3,685,397 |
| 2022-03-04 | 8.520 | 8.580 | 8.420 | 8.520 | 8.520 | 2,424,082 |
| 2022-03-03 | 8.520 | 8.630 | 8.380 | 8.530 | 8.530 | 3,136,153 |
| 2022-03-02 | 8.600 | 8.650 | 8.320 | 8.480 | 8.480 | 5,426,600 |
| 2022-03-01 | 8.610 | 8.730 | 8.510 | 8.660 | 8.660 | 3,705,272 |
| 2022-02-28 | 8.580 | 8.780 | 8.450 | 8.650 | 8.650 | 4,739,300 |
| 2022-02-25 | 8.330 | 8.590 | 8.300 | 8.500 | 8.500 | 5,621,739 |
| 2022-02-24 | 8.360 | 8.740 | 8.100 | 8.250 | 8.250 | 8,454,104 |
| 2022-02-23 | 8.310 | 8.550 | 8.210 | 8.380 | 8.380 | 4,362,600 |
| 2022-02-22 | 8.090 | 8.500 | 8.020 | 8.390 | 8.390 | 7,684,282 |
| 2022-02-21 | 7.710 | 8.100 | 7.680 | 8.100 | 8.100 | 6,689,000 |
| 2022-02-18 | 7.540 | 7.740 | 7.530 | 7.710 | 7.710 | 1,944,900 |
| 2022-02-17 | 7.580 | 7.750 | 7.550 | 7.590 | 7.590 | 1,906,502 |
| 2022-02-16 | 7.460 | 7.630 | 7.420 | 7.590 | 7.590 | 2,175,502 |
| 2022-02-15 | 7.450 | 7.550 | 7.420 | 7.480 | 7.480 | 1,393,300 |
| 2022-02-14 | 7.500 | 7.560 | 7.320 | 7.560 | 7.560 | 2,876,400 |
| 2022-02-11 | 7.740 | 7.790 | 7.400 | 7.540 | 7.540 | 2,860,704 |
| 2022-02-10 | 7.770 | 7.790 | 7.580 | 7.740 | 7.740 | 2,093,900 |
| 2022-02-09 | 7.590 | 7.890 | 7.460 | 7.710 | 7.710 | 3,297,200 |
| 2022-02-08 | 7.330 | 7.590 | 7.310 | 7.530 | 7.530 | 2,572,204 |
| 2022-02-07 | 7.080 | 7.480 | 7.080 | 7.370 | 7.370 | 2,793,874 |
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.