Xinjiang Baihuacun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 9.040 | 9.120 | 8.940 | 9.110 | 9.110 | 7,486,700 |
| 2025-10-17 | 9.220 | 9.220 | 8.950 | 8.960 | 8.960 | 10,314,000 |
| 2025-10-16 | 9.140 | 9.250 | 9.050 | 9.070 | 9.070 | 10,902,200 |
| 2025-10-15 | 8.920 | 9.190 | 8.840 | 9.150 | 9.150 | 13,362,700 |
| 2025-10-14 | 9.150 | 9.280 | 8.890 | 8.920 | 8.920 | 15,110,100 |
| 2025-10-13 | 8.660 | 8.970 | 8.660 | 8.930 | 8.930 | 14,691,300 |
| 2025-10-10 | 9.420 | 9.420 | 9.200 | 9.240 | 9.240 | 11,860,700 |
| 2025-10-09 | 9.580 | 9.670 | 9.310 | 9.440 | 9.440 | 16,932,299 |
| 2025-09-30 | 9.070 | 9.520 | 9.010 | 9.490 | 9.490 | 25,815,100 |
| 2025-09-29 | 8.900 | 9.090 | 8.690 | 9.070 | 9.070 | 13,364,506 |
| 2025-09-26 | 9.030 | 9.050 | 8.850 | 8.910 | 8.910 | 12,389,528 |
| 2025-09-25 | 9.230 | 9.300 | 9.000 | 9.030 | 9.030 | 15,580,300 |
| 2025-09-24 | 9.200 | 9.290 | 9.100 | 9.230 | 9.230 | 10,622,901 |
| 2025-09-23 | 9.400 | 9.530 | 9.040 | 9.200 | 9.200 | 19,474,201 |
| 2025-09-22 | 9.590 | 9.750 | 9.380 | 9.500 | 9.500 | 18,244,601 |
| 2025-09-19 | 9.940 | 10.100 | 9.560 | 9.600 | 9.600 | 27,223,700 |
| 2025-09-18 | 10.270 | 10.440 | 9.850 | 9.950 | 9.950 | 35,403,494 |
| 2025-09-17 | 10.020 | 10.350 | 9.850 | 10.230 | 10.230 | 32,640,482 |
| 2025-09-16 | 10.080 | 10.100 | 9.860 | 10.030 | 10.030 | 17,719,500 |
| 2025-09-15 | 10.030 | 10.140 | 9.970 | 10.130 | 10.130 | 19,428,096 |
| 2025-09-12 | 10.000 | 10.340 | 9.920 | 10.140 | 10.140 | 37,909,503 |
| 2025-09-11 | 9.660 | 10.060 | 9.260 | 10.010 | 10.010 | 42,494,103 |
| 2025-09-10 | 10.140 | 10.390 | 9.650 | 9.820 | 9.820 | 47,912,653 |
| 2025-09-09 | 10.250 | 10.490 | 9.920 | 10.150 | 10.150 | 64,926,428 |
| 2025-09-08 | 10.560 | 11.400 | 10.490 | 10.730 | 10.730 | 83,033,826 |
| 2025-09-05 | 10.510 | 11.000 | 9.960 | 10.860 | 10.860 | 95,610,873 |
| 2025-09-04 | 10.730 | 11.460 | 10.070 | 11.070 | 11.070 | 137,251,072 |
| 2025-09-03 | 9.710 | 10.420 | 9.570 | 10.420 | 10.420 | 36,459,882 |
| 2025-09-02 | 10.200 | 10.740 | 9.470 | 9.470 | 9.470 | 83,818,909 |
| 2025-09-01 | 9.200 | 9.850 | 9.100 | 9.850 | 9.850 | 56,271,913 |
| 2025-08-29 | 8.840 | 9.250 | 8.700 | 8.950 | 8.950 | 37,816,922 |
| 2025-08-28 | 8.880 | 8.990 | 8.560 | 8.840 | 8.840 | 24,560,805 |
| 2025-08-27 | 9.260 | 9.400 | 8.870 | 8.890 | 8.890 | 30,691,497 |
| 2025-08-26 | 9.300 | 9.490 | 9.150 | 9.160 | 9.160 | 39,336,997 |
| 2025-08-25 | 8.790 | 9.630 | 8.710 | 9.360 | 9.360 | 71,294,611 |
| 2025-08-22 | 8.730 | 8.920 | 8.580 | 8.750 | 8.750 | 40,898,901 |
| 2025-08-21 | 8.680 | 8.820 | 8.530 | 8.620 | 8.620 | 34,179,000 |
| 2025-08-20 | 8.710 | 9.080 | 8.520 | 8.620 | 8.620 | 49,808,700 |
| 2025-08-19 | 9.140 | 9.300 | 8.680 | 8.760 | 8.760 | 87,418,215 |
| 2025-08-18 | 7.980 | 8.780 | 7.980 | 8.780 | 8.780 | 29,163,733 |
| 2025-08-15 | 7.910 | 8.000 | 7.870 | 7.980 | 7.980 | 10,746,700 |
| 2025-08-14 | 8.100 | 8.110 | 7.910 | 7.910 | 7.910 | 14,005,000 |
| 2025-08-13 | 8.070 | 8.150 | 7.970 | 8.070 | 8.070 | 14,412,800 |
| 2025-08-12 | 8.100 | 8.250 | 7.910 | 8.080 | 8.080 | 14,114,300 |
| 2025-08-11 | 8.050 | 8.160 | 8.040 | 8.120 | 8.120 | 14,181,700 |
| 2025-08-08 | 7.880 | 8.120 | 7.800 | 8.080 | 8.080 | 19,985,410 |
| 2025-08-07 | 8.040 | 8.120 | 7.860 | 7.920 | 7.920 | 17,603,344 |
| 2025-08-06 | 8.210 | 8.380 | 8.020 | 8.040 | 8.040 | 23,587,800 |
| 2025-08-05 | 8.280 | 8.370 | 8.120 | 8.200 | 8.200 | 17,717,001 |
| 2025-08-04 | 8.220 | 8.370 | 8.050 | 8.270 | 8.270 | 24,511,907 |
| 2025-08-01 | 8.310 | 8.550 | 8.290 | 8.320 | 8.320 | 23,191,700 |
| 2025-07-31 | 8.430 | 8.550 | 8.280 | 8.320 | 8.320 | 35,521,000 |
| 2025-07-30 | 8.160 | 8.710 | 8.160 | 8.480 | 8.480 | 48,330,000 |
| 2025-07-29 | 8.110 | 8.400 | 8.030 | 8.300 | 8.300 | 34,785,450 |
| 2025-07-28 | 8.100 | 8.250 | 8.040 | 8.110 | 8.110 | 18,227,100 |
| 2025-07-25 | 8.130 | 8.330 | 8.040 | 8.110 | 8.110 | 24,869,300 |
| 2025-07-24 | 8.060 | 8.300 | 8.010 | 8.110 | 8.110 | 22,969,400 |
| 2025-07-23 | 7.980 | 8.260 | 7.980 | 8.070 | 8.070 | 28,940,168 |
| 2025-07-22 | 8.100 | 8.400 | 7.980 | 8.010 | 8.010 | 31,344,900 |
| 2025-07-21 | 7.840 | 8.100 | 7.740 | 8.100 | 8.100 | 26,064,350 |
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.