Xinjiang Baihuacun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.840 | 8.100 | 7.740 | 8.100 | 8.100 | 26,064,350 |
| 2025-07-18 | 7.900 | 7.900 | 7.750 | 7.870 | 7.870 | 17,259,700 |
| 2025-07-17 | 7.720 | 7.980 | 7.690 | 7.900 | 7.900 | 24,710,900 |
| 2025-07-16 | 7.620 | 7.760 | 7.600 | 7.750 | 7.750 | 20,227,400 |
| 2025-07-15 | 7.770 | 7.790 | 7.480 | 7.630 | 7.630 | 22,092,000 |
| 2025-07-14 | 7.590 | 7.710 | 7.540 | 7.710 | 7.710 | 17,390,781 |
| 2025-07-11 | 7.590 | 7.760 | 7.520 | 7.640 | 7.640 | 30,340,600 |
| 2025-07-10 | 7.420 | 7.600 | 7.420 | 7.570 | 7.570 | 17,679,500 |
| 2025-07-09 | 7.360 | 7.560 | 7.330 | 7.460 | 7.460 | 18,032,493 |
| 2025-07-08 | 7.320 | 7.520 | 7.310 | 7.430 | 7.430 | 16,276,702 |
| 2025-07-07 | 7.320 | 7.400 | 7.250 | 7.360 | 7.360 | 10,534,800 |
| 2025-07-04 | 7.340 | 7.440 | 7.300 | 7.320 | 7.320 | 12,841,700 |
| 2025-07-03 | 7.230 | 7.380 | 7.200 | 7.350 | 7.350 | 15,316,450 |
| 2025-07-02 | 7.320 | 7.400 | 7.220 | 7.250 | 7.250 | 13,079,500 |
| 2025-07-01 | 7.250 | 7.370 | 7.230 | 7.350 | 7.350 | 18,410,150 |
| 2025-06-30 | 7.120 | 7.280 | 7.060 | 7.270 | 7.270 | 14,151,450 |
| 2025-06-27 | 7.120 | 7.200 | 7.060 | 7.120 | 7.120 | 10,102,100 |
| 2025-06-26 | 7.130 | 7.150 | 7.050 | 7.110 | 7.110 | 11,357,302 |
| 2025-06-25 | 7.250 | 7.300 | 7.090 | 7.160 | 7.160 | 17,577,600 |
| 2025-06-24 | 7.160 | 7.310 | 7.160 | 7.280 | 7.280 | 15,527,100 |
| 2025-06-23 | 6.960 | 7.220 | 6.920 | 7.200 | 7.200 | 18,137,000 |
| 2025-06-20 | 7.010 | 7.090 | 6.960 | 7.010 | 7.010 | 11,966,481 |
| 2025-06-19 | 7.250 | 7.300 | 7.000 | 7.040 | 7.040 | 16,839,781 |
| 2025-06-18 | 7.530 | 7.580 | 7.280 | 7.290 | 7.290 | 17,498,610 |
| 2025-06-17 | 7.680 | 7.850 | 7.470 | 7.510 | 7.510 | 23,031,800 |
| 2025-06-16 | 7.600 | 7.730 | 7.540 | 7.620 | 7.620 | 18,136,100 |
| 2025-06-13 | 7.760 | 7.840 | 7.530 | 7.550 | 7.550 | 22,350,781 |
| 2025-06-12 | 7.820 | 7.860 | 7.730 | 7.790 | 7.790 | 19,812,800 |
| 2025-06-11 | 7.920 | 8.020 | 7.800 | 7.820 | 7.820 | 22,682,000 |
| 2025-06-10 | 7.930 | 8.140 | 7.840 | 7.920 | 7.920 | 39,381,100 |
| 2025-06-09 | 7.790 | 8.040 | 7.750 | 7.970 | 7.970 | 38,824,000 |
| 2025-06-06 | 7.710 | 7.880 | 7.660 | 7.780 | 7.780 | 24,405,200 |
| 2025-06-05 | 7.980 | 8.000 | 7.720 | 7.780 | 7.780 | 35,912,800 |
| 2025-06-04 | 7.960 | 8.190 | 7.820 | 7.970 | 7.970 | 43,776,942 |
| 2025-06-03 | 7.520 | 8.100 | 7.510 | 7.960 | 7.960 | 61,146,715 |
| 2025-05-30 | 7.600 | 7.840 | 7.560 | 7.620 | 7.620 | 47,645,900 |
| 2025-05-29 | 7.420 | 7.750 | 7.320 | 7.640 | 7.640 | 39,742,728 |
| 2025-05-28 | 7.510 | 7.670 | 7.330 | 7.470 | 7.470 | 31,388,306 |
| 2025-05-27 | 7.310 | 7.590 | 7.290 | 7.540 | 7.540 | 41,838,812 |
| 2025-05-26 | 7.260 | 7.870 | 7.120 | 7.460 | 7.460 | 51,931,310 |
| 2025-05-23 | 7.380 | 7.480 | 7.280 | 7.300 | 7.300 | 29,584,000 |
| 2025-05-22 | 7.200 | 7.340 | 7.150 | 7.190 | 7.190 | 17,504,500 |
| 2025-05-21 | 7.330 | 7.400 | 7.260 | 7.280 | 7.280 | 17,726,500 |
| 2025-05-20 | 7.200 | 7.500 | 7.200 | 7.340 | 7.340 | 27,543,900 |
| 2025-05-19 | 7.220 | 7.220 | 7.110 | 7.200 | 7.200 | 14,875,800 |
| 2025-05-16 | 7.080 | 7.240 | 7.070 | 7.220 | 7.220 | 21,297,070 |
| 2025-05-15 | 7.070 | 7.140 | 6.990 | 7.110 | 7.110 | 13,673,700 |
| 2025-05-14 | 7.110 | 7.140 | 7.040 | 7.070 | 7.070 | 15,597,110 |
| 2025-05-13 | 7.090 | 7.220 | 7.030 | 7.100 | 7.100 | 17,779,210 |
| 2025-05-12 | 7.130 | 7.150 | 6.950 | 7.080 | 7.080 | 15,927,401 |
| 2025-05-09 | 7.210 | 7.270 | 7.060 | 7.090 | 7.090 | 21,395,920 |
| 2025-05-08 | 7.000 | 7.600 | 7.000 | 7.210 | 7.210 | 41,300,520 |
| 2025-05-07 | 6.990 | 7.070 | 6.860 | 7.060 | 7.060 | 30,355,800 |
| 2025-05-06 | 6.680 | 7.000 | 6.670 | 6.920 | 6.920 | 26,464,700 |
| 2025-04-30 | 6.760 | 6.760 | 6.620 | 6.630 | 6.630 | 14,803,900 |
| 2025-04-29 | 6.580 | 6.830 | 6.540 | 6.670 | 6.670 | 17,606,400 |
| 2025-04-28 | 6.750 | 6.800 | 6.500 | 6.590 | 6.590 | 24,613,700 |
| 2025-04-25 | 7.030 | 7.080 | 6.830 | 6.830 | 6.830 | 32,803,700 |
| 2025-04-24 | 6.980 | 7.290 | 6.960 | 7.010 | 7.010 | 44,559,100 |
| 2025-04-23 | 7.050 | 7.090 | 6.950 | 6.980 | 6.980 | 31,924,701 |
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.