Xinjiang Baihuacun Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.910	7.150	6.850	7.060	7.060	51,546,921
2025-04-21	6.700	7.010	6.660	6.970	6.970	56,144,800
2025-04-18	6.780	7.220	6.760	6.830	6.830	76,480,300
2025-04-17	6.450	6.650	6.400	6.560	6.560	23,393,221
2025-04-16	6.560	6.650	6.400	6.490	6.490	31,260,600
2025-04-15	6.750	6.810	6.570	6.610	6.610	25,120,100
2025-04-14	6.650	6.870	6.610	6.710	6.710	41,344,900
2025-04-11	6.590	6.780	6.480	6.650	6.650	38,850,200
2025-04-10	6.530	6.780	6.530	6.600	6.600	37,778,000
2025-04-09	6.380	6.560	5.970	6.510	6.510	47,364,700
2025-04-08	6.680	6.840	6.380	6.630	6.630	45,196,206
2025-04-07	7.010	7.200	6.640	6.640	6.640	56,351,851
2025-04-03	7.210	7.530	7.170	7.380	7.380	54,452,502
2025-04-02	7.390	7.480	7.210	7.310	7.310	78,002,156
2025-04-01	7.190	7.910	7.090	7.800	7.800	113,743,107
2025-03-31	6.950	7.610	6.820	7.190	7.190	90,412,964
2025-03-28	6.670	7.360	6.620	7.150	7.150	94,141,676
2025-03-27	6.560	6.790	6.370	6.690	6.690	16,283,500
2025-03-26	6.400	6.570	6.390	6.550	6.550	11,331,800
2025-03-25	6.460	6.480	6.300	6.430	6.430	11,652,300
2025-03-24	6.640	6.680	6.360	6.480	6.480	13,329,600
2025-03-21	6.800	6.860	6.640	6.670	6.670	10,952,054
2025-03-20	6.820	6.880	6.740	6.780	6.780	9,822,300
2025-03-19	6.810	6.930	6.790	6.820	6.820	20,243,200
2025-03-18	6.780	7.170	6.780	6.870	6.870	29,621,322
2025-03-17	6.780	6.800	6.690	6.730	6.730	10,349,700
2025-03-14	6.590	6.770	6.550	6.760	6.760	16,518,600
2025-03-13	6.690	6.720	6.530	6.600	6.600	11,124,300
2025-03-12	6.690	6.770	6.610	6.660	6.660	15,717,615
2025-03-11	6.620	6.680	6.580	6.680	6.680	8,159,750
2025-03-10	6.650	6.750	6.590	6.670	6.670	11,538,800
2025-03-07	6.640	6.660	6.530	6.570	6.570	6,645,300
2025-03-06	6.560	6.660	6.530	6.640	6.640	9,384,044
2025-03-05	6.640	6.640	6.460	6.560	6.560	8,010,818
2025-03-04	6.550	6.660	6.520	6.650	6.650	7,647,800
2025-03-03	6.500	6.670	6.500	6.540	6.540	10,033,800
2025-02-28	6.670	6.710	6.470	6.480	6.480	10,122,300
2025-02-27	6.690	6.740	6.590	6.710	6.710	11,275,000
2025-02-26	6.750	6.810	6.650	6.700	6.700	14,682,200
2025-02-25	6.780	6.830	6.710	6.760	6.760	8,267,900
2025-02-24	6.880	6.900	6.780	6.840	6.840	9,945,200
2025-02-21	6.970	7.030	6.830	6.880	6.880	12,219,100
2025-02-20	6.760	7.020	6.760	6.980	6.980	15,183,909
2025-02-19	6.770	6.830	6.740	6.800	6.800	10,886,300
2025-02-18	7.020	7.030	6.760	6.790	6.790	12,812,186
2025-02-17	7.010	7.120	6.980	7.050	7.050	17,934,900
2025-02-14	6.770	7.060	6.760	6.980	6.980	19,805,900
2025-02-13	6.840	6.880	6.780	6.800	6.800	7,660,300
2025-02-12	6.900	6.900	6.800	6.860	6.860	9,274,900
2025-02-11	6.950	6.990	6.820	6.870	6.870	12,941,394
2025-02-10	6.820	7.020	6.790	6.990	6.990	17,998,700
2025-02-07	6.780	6.880	6.710	6.810	6.810	14,169,150
2025-02-06	6.620	6.750	6.580	6.740	6.740	10,429,200
2025-02-05	6.660	6.670	6.570	6.660	6.660	8,711,700
2025-01-27	6.490	6.630	6.490	6.560	6.560	7,069,400
2025-01-24	6.480	6.540	6.410	6.510	6.510	8,641,700
2025-01-23	6.620	6.740	6.510	6.510	6.510	10,204,400
2025-01-22	6.500	6.700	6.440	6.600	6.600	12,645,200
2025-01-21	6.670	6.790	6.500	6.550	6.550	16,601,482
2025-01-20	6.390	6.490	6.360	6.420	6.420	8,467,900

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.