Xinjiang Baihuacun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 9.040 | 9.080 | 8.900 | 8.920 | 8.920 | 19,955,711 |
| 2026-04-16 | 9.160 | 9.160 | 9.020 | 9.100 | 9.100 | 22,163,518 |
| 2026-04-15 | 9.340 | 9.370 | 9.040 | 9.190 | 9.190 | 30,227,208 |
| 2026-04-14 | 8.980 | 9.220 | 8.910 | 9.180 | 9.180 | 33,189,077 |
| 2026-04-13 | 9.300 | 9.300 | 8.900 | 8.980 | 8.980 | 36,002,604 |
| 2026-04-10 | 9.790 | 9.970 | 9.380 | 9.410 | 9.410 | 65,590,600 |
| 2026-04-09 | 11.200 | 11.230 | 10.080 | 10.200 | 10.200 | 92,997,902 |
| 2026-04-08 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 6,525,019 |
| 2026-04-07 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 0 |
| 2026-04-03 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 0 |
| 2026-04-02 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 0 |
| 2026-04-01 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 0 |
| 2026-03-31 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 0 |
| 2026-03-30 | 9.850 | 10.240 | 9.790 | 10.180 | 10.180 | 47,185,012 |
| 2026-03-27 | 9.690 | 10.130 | 9.440 | 10.000 | 10.000 | 41,462,934 |
| 2026-03-26 | 9.700 | 10.040 | 9.590 | 9.740 | 9.740 | 35,795,110 |
| 2026-03-25 | 9.180 | 9.700 | 9.010 | 9.590 | 9.590 | 34,170,300 |
| 2026-03-24 | 8.680 | 9.260 | 8.680 | 9.100 | 9.100 | 24,135,100 |
| 2026-03-23 | 8.920 | 9.020 | 8.470 | 8.510 | 8.510 | 14,318,613 |
| 2026-03-20 | 9.290 | 9.390 | 9.000 | 9.090 | 9.090 | 10,527,951 |
| 2026-03-19 | 9.270 | 9.400 | 9.240 | 9.360 | 9.360 | 8,609,051 |
| 2026-03-18 | 9.230 | 9.390 | 9.180 | 9.390 | 9.390 | 8,791,100 |
| 2026-03-17 | 9.350 | 9.480 | 9.210 | 9.220 | 9.220 | 8,434,500 |
| 2026-03-16 | 9.220 | 9.520 | 9.190 | 9.370 | 9.370 | 18,632,905 |
| 2026-03-13 | 9.180 | 9.340 | 9.080 | 9.220 | 9.220 | 7,818,200 |
| 2026-03-12 | 9.210 | 9.440 | 9.160 | 9.250 | 9.250 | 10,508,900 |
| 2026-03-11 | 9.280 | 9.290 | 9.120 | 9.250 | 9.250 | 8,440,306 |
| 2026-03-10 | 9.110 | 9.380 | 9.010 | 9.290 | 9.290 | 14,446,800 |
| 2026-03-09 | 8.930 | 9.100 | 8.930 | 9.020 | 9.020 | 7,467,800 |
| 2026-03-06 | 8.730 | 9.040 | 8.640 | 8.990 | 8.990 | 9,398,900 |
| 2026-03-05 | 8.770 | 8.830 | 8.710 | 8.750 | 8.750 | 5,826,100 |
| 2026-03-04 | 8.550 | 8.750 | 8.520 | 8.670 | 8.670 | 7,771,700 |
| 2026-03-03 | 8.960 | 9.000 | 8.620 | 8.660 | 8.660 | 12,245,601 |
| 2026-03-02 | 9.110 | 9.150 | 8.910 | 8.950 | 8.950 | 12,255,300 |
| 2026-02-27 | 9.280 | 9.290 | 9.200 | 9.260 | 9.260 | 6,588,009 |
| 2026-02-26 | 9.350 | 9.380 | 9.240 | 9.270 | 9.270 | 7,389,000 |
| 2026-02-25 | 9.300 | 9.440 | 9.270 | 9.380 | 9.380 | 10,236,260 |
| 2026-02-24 | 9.380 | 9.380 | 9.240 | 9.300 | 9.300 | 7,672,800 |
| 2026-02-13 | 9.130 | 9.380 | 9.130 | 9.290 | 9.290 | 11,941,101 |
| 2026-02-12 | 9.250 | 9.260 | 9.110 | 9.130 | 9.130 | 8,216,800 |
| 2026-02-11 | 9.350 | 9.360 | 9.230 | 9.270 | 9.270 | 6,391,313 |
| 2026-02-10 | 9.320 | 9.370 | 9.270 | 9.330 | 9.330 | 7,923,982 |
| 2026-02-09 | 9.250 | 9.350 | 9.140 | 9.340 | 9.340 | 12,627,713 |
| 2026-02-06 | 9.210 | 9.290 | 9.180 | 9.180 | 9.180 | 8,263,000 |
| 2026-02-05 | 9.180 | 9.280 | 9.160 | 9.160 | 9.160 | 8,618,500 |
| 2026-02-04 | 9.090 | 9.220 | 9.090 | 9.220 | 9.220 | 9,216,987 |
| 2026-02-03 | 9.110 | 9.160 | 8.940 | 9.140 | 9.140 | 12,498,672 |
| 2026-02-02 | 9.200 | 9.250 | 9.080 | 9.080 | 9.080 | 8,733,809 |
| 2026-01-30 | 9.120 | 9.270 | 9.120 | 9.190 | 9.190 | 9,757,909 |
| 2026-01-29 | 9.380 | 9.400 | 9.110 | 9.190 | 9.190 | 18,182,100 |
| 2026-01-28 | 9.560 | 9.580 | 9.420 | 9.420 | 9.420 | 14,193,400 |
| 2026-01-27 | 9.810 | 9.810 | 9.400 | 9.610 | 9.610 | 22,971,647 |
| 2026-01-26 | 9.760 | 9.950 | 9.640 | 9.850 | 9.850 | 29,033,110 |
| 2026-01-23 | 9.710 | 9.820 | 9.710 | 9.780 | 9.780 | 17,642,801 |
| 2026-01-22 | 9.750 | 9.790 | 9.670 | 9.710 | 9.710 | 15,977,900 |
| 2026-01-21 | 9.700 | 9.800 | 9.580 | 9.740 | 9.740 | 16,536,428 |
| 2026-01-20 | 9.860 | 9.940 | 9.740 | 9.770 | 9.770 | 22,491,006 |
| 2026-01-19 | 9.840 | 9.930 | 9.660 | 9.930 | 9.930 | 24,682,162 |
| 2026-01-16 | 9.680 | 9.850 | 9.660 | 9.840 | 9.840 | 28,605,960 |
| 2026-01-15 | 9.960 | 9.960 | 9.560 | 9.750 | 9.750 | 38,257,000 |
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.