Xinjiang Baihuacun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.650 | 8.320 | 7.630 | 8.310 | 8.310 | 71,517,870 |
| 2026-07-15 | 6.890 | 7.570 | 6.850 | 7.570 | 7.570 | 23,014,811 |
| 2026-07-14 | 6.700 | 6.890 | 6.610 | 6.880 | 6.880 | 10,254,401 |
| 2026-07-13 | 6.790 | 6.910 | 6.700 | 6.750 | 6.750 | 8,731,800 |
| 2026-07-10 | 6.490 | 6.880 | 6.380 | 6.800 | 6.800 | 14,040,601 |
| 2026-07-09 | 6.630 | 6.760 | 6.460 | 6.550 | 6.550 | 8,316,475 |
| 2026-07-08 | 6.710 | 6.810 | 6.600 | 6.690 | 6.690 | 5,970,600 |
| 2026-07-07 | 6.980 | 6.980 | 6.680 | 6.800 | 6.800 | 9,640,000 |
| 2026-07-06 | 6.870 | 7.150 | 6.860 | 7.020 | 7.020 | 12,394,315 |
| 2026-07-03 | 6.980 | 7.010 | 6.730 | 6.960 | 6.960 | 9,268,200 |
| 2026-07-02 | 6.750 | 7.030 | 6.750 | 6.900 | 6.900 | 11,124,910 |
| 2026-07-01 | 6.570 | 6.840 | 6.510 | 6.830 | 6.830 | 12,255,974 |
| 2026-06-30 | 6.650 | 6.750 | 6.530 | 6.620 | 6.620 | 9,101,110 |
| 2026-06-29 | 6.460 | 6.830 | 6.250 | 6.750 | 6.750 | 13,195,600 |
| 2026-06-26 | 6.620 | 6.740 | 6.470 | 6.500 | 6.500 | 7,351,400 |
| 2026-06-25 | 6.980 | 6.980 | 6.650 | 6.770 | 6.770 | 13,024,500 |
| 2026-06-24 | 6.960 | 7.310 | 6.960 | 7.070 | 7.070 | 14,224,100 |
| 2026-06-23 | 6.760 | 7.190 | 6.730 | 7.040 | 7.040 | 12,762,020 |
| 2026-06-22 | 7.010 | 7.040 | 6.630 | 6.830 | 6.830 | 14,954,058 |
| 2026-06-18 | 7.080 | 7.230 | 7.000 | 7.110 | 7.110 | 9,378,358 |
| 2026-06-17 | 7.380 | 7.380 | 7.070 | 7.150 | 7.150 | 14,434,050 |
| 2026-06-16 | 7.610 | 7.620 | 7.340 | 7.360 | 7.360 | 17,107,496 |
| 2026-06-15 | 7.690 | 7.720 | 7.580 | 7.660 | 7.660 | 13,746,949 |
| 2026-06-12 | 7.820 | 7.840 | 7.550 | 7.770 | 7.770 | 19,612,611 |
| 2026-06-11 | 7.810 | 7.990 | 7.750 | 7.870 | 7.870 | 21,936,840 |
| 2026-06-10 | 7.710 | 8.180 | 7.610 | 8.020 | 8.020 | 35,727,554 |
| 2026-06-09 | 7.750 | 7.790 | 7.480 | 7.510 | 7.510 | 27,827,003 |
| 2026-06-08 | 7.250 | 7.790 | 7.150 | 7.790 | 7.790 | 36,953,592 |
| 2026-06-05 | 7.110 | 7.240 | 6.970 | 7.080 | 7.080 | 6,352,001 |
| 2026-06-04 | 7.260 | 7.290 | 7.010 | 7.100 | 7.100 | 6,951,700 |
| 2026-06-03 | 7.300 | 7.350 | 7.120 | 7.290 | 7.290 | 6,366,600 |
| 2026-06-02 | 7.450 | 7.500 | 7.220 | 7.310 | 7.310 | 6,441,600 |
| 2026-06-01 | 7.270 | 7.480 | 7.240 | 7.460 | 7.460 | 6,712,700 |
| 2026-05-29 | 7.340 | 7.380 | 7.240 | 7.300 | 7.300 | 7,577,500 |
| 2026-05-28 | 7.300 | 7.390 | 7.200 | 7.330 | 7.330 | 6,264,000 |
| 2026-05-27 | 7.400 | 7.410 | 7.250 | 7.320 | 7.320 | 7,045,100 |
| 2026-05-26 | 7.670 | 7.670 | 7.330 | 7.450 | 7.450 | 8,635,400 |
| 2026-05-25 | 7.810 | 7.840 | 7.620 | 7.680 | 7.680 | 5,685,300 |
| 2026-05-22 | 7.740 | 7.850 | 7.550 | 7.790 | 7.790 | 7,783,000 |
| 2026-05-21 | 7.720 | 7.940 | 7.680 | 7.680 | 7.680 | 9,949,254 |
| 2026-05-20 | 7.900 | 7.930 | 7.660 | 7.760 | 7.760 | 8,139,500 |
| 2026-05-19 | 7.970 | 8.050 | 7.890 | 7.920 | 7.920 | 6,404,300 |
| 2026-05-18 | 8.070 | 8.070 | 7.900 | 7.990 | 7.990 | 6,897,100 |
| 2026-05-15 | 8.120 | 8.180 | 8.070 | 8.090 | 8.090 | 6,457,900 |
| 2026-05-14 | 8.380 | 8.380 | 8.100 | 8.100 | 8.100 | 11,643,210 |
| 2026-05-13 | 8.410 | 8.450 | 8.360 | 8.380 | 8.380 | 7,906,214 |
| 2026-05-12 | 8.520 | 8.520 | 8.360 | 8.400 | 8.400 | 9,300,701 |
| 2026-05-11 | 8.400 | 8.530 | 8.230 | 8.530 | 8.530 | 15,781,621 |
| 2026-05-08 | 8.390 | 8.420 | 8.350 | 8.400 | 8.400 | 6,259,900 |
| 2026-05-07 | 8.490 | 8.550 | 8.400 | 8.420 | 8.380 | 9,011,900 |
| 2026-05-06 | 8.470 | 8.540 | 8.430 | 8.490 | 8.450 | 10,094,500 |
| 2026-04-30 | 8.480 | 8.510 | 8.400 | 8.430 | 8.430 | 7,393,600 |
| 2026-04-29 | 8.350 | 8.560 | 8.330 | 8.520 | 8.520 | 8,761,600 |
| 2026-04-28 | 8.340 | 8.580 | 8.340 | 8.430 | 8.430 | 10,251,910 |
| 2026-04-27 | 8.510 | 8.550 | 8.320 | 8.490 | 8.490 | 14,535,940 |
| 2026-04-24 | 8.650 | 8.720 | 8.610 | 8.700 | 8.700 | 8,652,300 |
| 2026-04-23 | 8.890 | 8.890 | 8.650 | 8.650 | 8.650 | 15,838,800 |
| 2026-04-22 | 8.870 | 8.940 | 8.820 | 8.890 | 8.890 | 10,851,101 |
| 2026-04-21 | 8.960 | 8.980 | 8.850 | 8.880 | 8.880 | 13,297,800 |
| 2026-04-20 | 8.890 | 9.000 | 8.820 | 9.000 | 9.000 | 14,925,646 |
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.