Xinjiang Baihuacun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 10.100 | 10.370 | 9.900 | 9.980 | 9.980 | 80,280,611 |
| 2026-01-13 | 9.530 | 10.450 | 9.530 | 10.450 | 10.450 | 107,176,640 |
| 2026-01-12 | 9.490 | 9.580 | 9.420 | 9.500 | 9.500 | 55,060,307 |
| 2026-01-09 | 9.580 | 9.810 | 9.320 | 9.590 | 9.590 | 95,654,307 |
| 2026-01-08 | 9.920 | 10.100 | 9.920 | 9.920 | 9.920 | 26,357,500 |
| 2026-01-07 | 11.020 | 11.020 | 11.020 | 11.020 | 11.020 | 3,299,800 |
| 2026-01-06 | 12.240 | 12.240 | 12.240 | 12.240 | 12.240 | 0 |
| 2026-01-05 | 12.240 | 12.240 | 12.240 | 12.240 | 12.240 | 0 |
| 2025-12-31 | 12.240 | 12.240 | 12.240 | 12.240 | 12.240 | 0 |
| 2025-12-30 | 12.240 | 12.240 | 12.240 | 12.240 | 12.240 | 0 |
| 2025-12-29 | 12.240 | 12.240 | 12.240 | 12.240 | 12.240 | 0 |
| 2025-12-26 | 11.350 | 12.600 | 11.350 | 12.240 | 12.240 | 48,947,007 |
| 2025-12-25 | 10.760 | 11.640 | 10.750 | 11.560 | 11.560 | 39,641,646 |
| 2025-12-24 | 11.090 | 11.140 | 10.750 | 10.850 | 10.850 | 22,918,200 |
| 2025-12-23 | 11.280 | 11.550 | 10.940 | 10.980 | 10.980 | 25,275,516 |
| 2025-12-22 | 11.320 | 11.620 | 11.100 | 11.150 | 11.150 | 29,595,082 |
| 2025-12-19 | 10.440 | 11.440 | 10.440 | 11.330 | 11.330 | 47,218,487 |
| 2025-12-18 | 10.500 | 10.740 | 10.310 | 10.510 | 10.510 | 22,531,001 |
| 2025-12-17 | 10.590 | 10.700 | 10.320 | 10.510 | 10.510 | 29,213,610 |
| 2025-12-16 | 10.030 | 10.750 | 10.000 | 10.450 | 10.450 | 46,412,289 |
| 2025-12-15 | 10.240 | 10.400 | 10.000 | 10.030 | 10.030 | 21,727,282 |
| 2025-12-12 | 10.370 | 10.550 | 10.280 | 10.410 | 10.410 | 23,428,100 |
| 2025-12-11 | 10.450 | 10.720 | 10.360 | 10.440 | 10.440 | 27,949,600 |
| 2025-12-10 | 10.610 | 10.700 | 10.350 | 10.500 | 10.500 | 34,851,851 |
| 2025-12-09 | 10.700 | 11.770 | 10.480 | 10.600 | 10.600 | 63,498,610 |
| 2025-12-08 | 10.990 | 11.000 | 10.500 | 10.700 | 10.700 | 48,434,563 |
| 2025-12-05 | 9.780 | 10.770 | 9.490 | 10.770 | 10.770 | 51,193,263 |
| 2025-12-04 | 9.750 | 9.920 | 9.600 | 9.790 | 9.790 | 21,694,309 |
| 2025-12-03 | 9.960 | 10.010 | 9.710 | 9.790 | 9.790 | 17,636,300 |
| 2025-12-02 | 10.060 | 10.200 | 9.900 | 10.010 | 10.010 | 21,446,000 |
| 2025-12-01 | 10.350 | 10.350 | 9.910 | 10.050 | 10.050 | 40,290,928 |
| 2025-11-28 | 9.390 | 10.110 | 9.220 | 10.110 | 10.110 | 39,439,721 |
| 2025-11-27 | 9.290 | 9.350 | 9.120 | 9.190 | 9.190 | 19,414,200 |
| 2025-11-26 | 9.320 | 9.990 | 9.280 | 9.310 | 9.310 | 33,222,100 |
| 2025-11-25 | 9.250 | 9.440 | 9.140 | 9.310 | 9.310 | 22,079,100 |
| 2025-11-24 | 9.180 | 9.490 | 8.900 | 9.160 | 9.160 | 24,278,101 |
| 2025-11-21 | 9.900 | 10.140 | 9.030 | 9.060 | 9.060 | 29,244,000 |
| 2025-11-20 | 10.070 | 10.440 | 9.880 | 10.030 | 10.030 | 20,277,000 |
| 2025-11-19 | 10.390 | 10.490 | 10.010 | 10.060 | 10.060 | 25,382,000 |
| 2025-11-18 | 10.830 | 10.920 | 10.050 | 10.230 | 10.230 | 55,800,600 |
| 2025-11-17 | 9.850 | 10.840 | 9.850 | 10.700 | 10.700 | 79,261,510 |
| 2025-11-14 | 9.520 | 10.000 | 9.520 | 9.850 | 9.850 | 34,710,700 |
| 2025-11-13 | 9.160 | 9.750 | 9.080 | 9.590 | 9.590 | 33,881,100 |
| 2025-11-12 | 9.210 | 9.250 | 9.060 | 9.140 | 9.140 | 11,832,800 |
| 2025-11-11 | 9.080 | 9.240 | 9.030 | 9.220 | 9.220 | 12,666,972 |
| 2025-11-10 | 9.010 | 9.130 | 8.960 | 9.090 | 9.090 | 12,039,800 |
| 2025-11-07 | 9.000 | 9.090 | 8.940 | 8.960 | 8.960 | 10,570,800 |
| 2025-11-06 | 8.960 | 9.010 | 8.850 | 9.010 | 9.010 | 8,151,101 |
| 2025-11-05 | 8.860 | 8.980 | 8.840 | 8.970 | 8.970 | 8,621,300 |
| 2025-11-04 | 9.040 | 9.080 | 8.870 | 8.950 | 8.950 | 9,472,000 |
| 2025-11-03 | 9.000 | 9.120 | 8.970 | 9.080 | 9.080 | 11,371,500 |
| 2025-10-31 | 8.730 | 9.060 | 8.710 | 8.990 | 8.990 | 17,191,038 |
| 2025-10-30 | 8.880 | 8.900 | 8.710 | 8.710 | 8.710 | 12,672,500 |
| 2025-10-29 | 9.080 | 9.100 | 8.710 | 8.880 | 8.880 | 23,101,959 |
| 2025-10-28 | 9.560 | 9.590 | 9.090 | 9.120 | 9.120 | 34,005,079 |
| 2025-10-27 | 9.150 | 9.730 | 9.150 | 9.630 | 9.630 | 27,199,914 |
| 2025-10-24 | 9.080 | 9.170 | 9.050 | 9.160 | 9.160 | 8,757,600 |
| 2025-10-23 | 9.140 | 9.270 | 8.970 | 9.110 | 9.110 | 9,934,800 |
| 2025-10-22 | 9.080 | 9.250 | 9.070 | 9.170 | 9.170 | 10,726,300 |
| 2025-10-21 | 9.070 | 9.170 | 8.990 | 9.150 | 9.150 | 9,629,700 |
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.