Xinjiang Baihuacun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 6.880 | 7.200 | 6.780 | 7.190 | 7.190 | 2,970,700 |
| 2022-01-27 | 7.080 | 7.080 | 6.800 | 6.930 | 6.930 | 3,276,600 |
| 2022-01-26 | 7.380 | 7.420 | 7.010 | 7.080 | 7.080 | 4,953,100 |
| 2022-01-25 | 7.370 | 7.450 | 7.310 | 7.380 | 7.380 | 2,410,100 |
| 2022-01-24 | 7.340 | 7.460 | 7.320 | 7.450 | 7.450 | 1,841,552 |
| 2022-01-21 | 7.420 | 7.610 | 7.260 | 7.420 | 7.420 | 2,817,152 |
| 2022-01-20 | 7.240 | 7.580 | 7.160 | 7.420 | 7.420 | 3,982,201 |
| 2022-01-19 | 7.000 | 7.340 | 6.950 | 7.260 | 7.260 | 3,587,201 |
| 2022-01-18 | 7.140 | 7.140 | 6.930 | 6.990 | 6.990 | 2,689,900 |
| 2022-01-17 | 7.090 | 7.220 | 7.090 | 7.170 | 7.170 | 1,639,800 |
| 2022-01-14 | 7.400 | 7.450 | 7.150 | 7.210 | 7.210 | 3,072,400 |
| 2022-01-13 | 7.370 | 7.470 | 7.290 | 7.400 | 7.400 | 2,267,300 |
| 2022-01-12 | 7.410 | 7.450 | 7.300 | 7.430 | 7.430 | 2,443,201 |
| 2022-01-11 | 7.370 | 7.490 | 7.340 | 7.440 | 7.440 | 2,303,600 |
| 2022-01-10 | 7.300 | 7.380 | 7.200 | 7.360 | 7.360 | 2,854,601 |
| 2022-01-07 | 7.690 | 7.780 | 7.340 | 7.400 | 7.400 | 4,196,470 |
| 2022-01-06 | 7.590 | 7.800 | 7.530 | 7.730 | 7.730 | 3,169,201 |
| 2022-01-05 | 7.670 | 7.850 | 7.640 | 7.680 | 7.680 | 4,702,300 |
| 2022-01-04 | 7.440 | 7.850 | 7.440 | 7.740 | 7.740 | 5,962,400 |
| 2021-12-31 | 7.180 | 7.490 | 7.100 | 7.490 | 7.490 | 6,093,162 |
| 2021-12-30 | 6.830 | 7.180 | 6.720 | 7.130 | 7.130 | 5,595,800 |
| 2021-12-29 | 7.170 | 7.210 | 6.860 | 6.860 | 6.860 | 6,941,300 |
| 2021-12-28 | 7.300 | 7.440 | 7.200 | 7.220 | 7.220 | 3,207,670 |
| 2021-12-27 | 7.430 | 7.550 | 7.300 | 7.350 | 7.350 | 3,286,400 |
| 2021-12-24 | 7.820 | 7.820 | 7.360 | 7.600 | 7.600 | 5,042,403 |
| 2021-12-23 | 7.510 | 7.780 | 7.450 | 7.710 | 7.710 | 4,421,000 |
| 2021-12-22 | 7.350 | 7.670 | 7.240 | 7.520 | 7.520 | 5,849,370 |
| 2021-12-21 | 7.340 | 7.430 | 7.190 | 7.330 | 7.330 | 3,755,471 |
| 2021-12-20 | 7.300 | 7.460 | 7.250 | 7.340 | 7.340 | 4,546,500 |
| 2021-12-17 | 7.410 | 7.680 | 7.360 | 7.470 | 7.470 | 5,432,701 |
| 2021-12-16 | 7.700 | 7.820 | 7.470 | 7.480 | 7.480 | 12,058,871 |
| 2021-12-15 | 7.500 | 7.860 | 7.390 | 7.860 | 7.860 | 10,482,459 |
| 2021-12-14 | 7.270 | 7.530 | 7.110 | 7.490 | 7.490 | 7,831,325 |
| 2021-12-13 | 7.690 | 7.740 | 7.360 | 7.360 | 7.360 | 8,092,161 |
| 2021-12-10 | 7.480 | 7.990 | 7.250 | 7.750 | 7.750 | 10,262,444 |
| 2021-12-09 | 8.000 | 8.000 | 7.610 | 7.610 | 7.610 | 11,970,701 |
| 2021-12-08 | 8.180 | 8.350 | 7.840 | 8.010 | 8.010 | 13,282,606 |
| 2021-12-07 | 8.300 | 8.720 | 8.120 | 8.250 | 8.250 | 8,760,518 |
| 2021-12-06 | 8.450 | 8.600 | 8.440 | 8.440 | 8.440 | 8,526,900 |
| 2021-12-03 | 9.290 | 9.450 | 8.880 | 8.880 | 8.880 | 10,747,814 |
| 2021-12-02 | 8.970 | 9.460 | 8.770 | 9.350 | 9.350 | 12,795,792 |
| 2021-12-01 | 8.750 | 9.260 | 8.600 | 9.010 | 9.010 | 10,882,178 |
| 2021-11-30 | 8.600 | 9.150 | 8.560 | 8.990 | 8.990 | 16,732,741 |
| 2021-11-29 | 9.050 | 9.260 | 9.010 | 9.010 | 9.010 | 6,030,800 |
| 2021-11-26 | 9.690 | 9.700 | 9.480 | 9.480 | 9.480 | 10,843,815 |
| 2021-11-25 | 9.430 | 10.080 | 9.430 | 9.980 | 9.980 | 15,169,289 |
| 2021-11-24 | 10.000 | 10.360 | 9.380 | 9.600 | 9.600 | 18,336,941 |
| 2021-11-23 | 9.590 | 9.870 | 9.360 | 9.870 | 9.870 | 6,506,119 |
| 2021-11-22 | 8.800 | 9.400 | 8.720 | 9.400 | 9.400 | 7,686,774 |
| 2021-11-19 | 8.810 | 9.040 | 8.550 | 8.950 | 8.950 | 11,329,115 |
| 2021-11-18 | 8.120 | 8.620 | 8.100 | 8.620 | 8.620 | 9,164,317 |
| 2021-11-17 | 8.080 | 8.500 | 8.020 | 8.210 | 8.210 | 10,122,486 |
| 2021-11-16 | 7.910 | 8.170 | 7.780 | 8.170 | 8.170 | 10,380,771 |
| 2021-11-15 | 7.350 | 7.780 | 7.130 | 7.780 | 7.780 | 6,538,000 |
| 2021-11-12 | 7.550 | 7.910 | 7.410 | 7.410 | 7.410 | 7,048,400 |
| 2021-11-11 | 7.450 | 7.690 | 7.370 | 7.600 | 7.600 | 7,012,815 |
| 2021-11-10 | 7.180 | 7.680 | 7.130 | 7.550 | 7.550 | 11,416,401 |
| 2021-11-09 | 7.360 | 7.500 | 7.090 | 7.310 | 7.310 | 8,028,600 |
| 2021-11-08 | 6.810 | 7.150 | 6.690 | 7.150 | 7.150 | 4,192,500 |
| 2021-11-05 | 6.930 | 7.000 | 6.690 | 6.810 | 6.810 | 5,372,600 |
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.