Xinjiang Baihuacun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.280 | 6.400 | 6.250 | 6.370 | 6.370 | 9,138,179 |
| 2025-01-16 | 6.350 | 6.440 | 6.250 | 6.340 | 6.340 | 10,711,179 |
| 2025-01-15 | 6.420 | 6.430 | 6.290 | 6.340 | 6.340 | 10,347,800 |
| 2025-01-14 | 6.180 | 6.450 | 6.150 | 6.440 | 6.440 | 14,918,799 |
| 2025-01-13 | 6.230 | 6.260 | 6.080 | 6.170 | 6.170 | 12,088,080 |
| 2025-01-10 | 6.700 | 6.750 | 6.380 | 6.390 | 6.390 | 21,222,180 |
| 2025-01-09 | 6.810 | 6.940 | 6.650 | 6.740 | 6.740 | 23,406,600 |
| 2025-01-08 | 6.630 | 7.170 | 6.610 | 6.950 | 6.950 | 35,509,780 |
| 2025-01-07 | 6.900 | 6.900 | 6.530 | 6.700 | 6.700 | 36,794,380 |
| 2025-01-06 | 6.820 | 7.000 | 6.820 | 7.000 | 7.000 | 32,264,178 |
| 2025-01-03 | 6.550 | 6.630 | 6.350 | 6.360 | 6.360 | 9,577,400 |
| 2025-01-02 | 6.590 | 6.730 | 6.460 | 6.500 | 6.500 | 10,224,400 |
| 2024-12-31 | 6.880 | 6.890 | 6.580 | 6.590 | 6.590 | 10,413,900 |
| 2024-12-30 | 6.940 | 6.980 | 6.820 | 6.880 | 6.880 | 8,201,600 |
| 2024-12-27 | 6.920 | 7.050 | 6.820 | 6.990 | 6.990 | 11,558,500 |
| 2024-12-26 | 6.840 | 6.980 | 6.690 | 6.880 | 6.880 | 10,044,000 |
| 2024-12-25 | 6.840 | 7.080 | 6.820 | 6.890 | 6.890 | 15,373,624 |
| 2024-12-24 | 6.750 | 6.860 | 6.660 | 6.850 | 6.850 | 10,335,200 |
| 2024-12-23 | 7.160 | 7.160 | 6.740 | 6.750 | 6.750 | 15,363,700 |
| 2024-12-20 | 7.040 | 7.230 | 6.950 | 7.180 | 7.180 | 11,209,200 |
| 2024-12-19 | 7.030 | 7.090 | 6.910 | 7.050 | 7.050 | 10,100,300 |
| 2024-12-18 | 7.080 | 7.160 | 6.970 | 7.040 | 7.040 | 11,387,700 |
| 2024-12-17 | 7.460 | 7.460 | 7.080 | 7.100 | 7.100 | 14,436,600 |
| 2024-12-16 | 7.440 | 7.500 | 7.370 | 7.440 | 7.440 | 10,247,782 |
| 2024-12-13 | 7.610 | 7.610 | 7.410 | 7.440 | 7.440 | 15,744,584 |
| 2024-12-12 | 7.550 | 7.660 | 7.510 | 7.630 | 7.630 | 20,951,500 |
| 2024-12-11 | 7.640 | 7.670 | 7.490 | 7.550 | 7.550 | 26,297,121 |
| 2024-12-10 | 7.730 | 7.980 | 7.590 | 7.670 | 7.670 | 43,032,985 |
| 2024-12-09 | 8.140 | 8.190 | 7.610 | 7.670 | 7.670 | 59,952,021 |
| 2024-12-06 | 7.180 | 7.500 | 7.150 | 7.450 | 7.450 | 25,155,827 |
| 2024-12-05 | 7.080 | 7.190 | 7.060 | 7.180 | 7.180 | 8,909,400 |
| 2024-12-04 | 7.250 | 7.270 | 7.050 | 7.080 | 7.080 | 13,426,350 |
| 2024-12-03 | 7.380 | 7.420 | 7.230 | 7.300 | 7.300 | 12,440,877 |
| 2024-12-02 | 7.190 | 7.380 | 7.160 | 7.350 | 7.350 | 15,798,609 |
| 2024-11-29 | 7.130 | 7.220 | 7.060 | 7.190 | 7.190 | 13,507,750 |
| 2024-11-28 | 7.080 | 7.250 | 7.040 | 7.140 | 7.140 | 15,653,188 |
| 2024-11-27 | 7.050 | 7.290 | 6.910 | 7.130 | 7.130 | 16,909,693 |
| 2024-11-26 | 6.980 | 7.150 | 6.980 | 7.020 | 7.020 | 13,886,911 |
| 2024-11-25 | 6.900 | 7.040 | 6.840 | 7.030 | 7.030 | 12,527,150 |
| 2024-11-22 | 7.240 | 7.240 | 6.900 | 6.920 | 6.920 | 20,096,400 |
| 2024-11-21 | 7.260 | 7.350 | 7.150 | 7.230 | 7.230 | 17,637,800 |
| 2024-11-20 | 7.050 | 7.290 | 7.010 | 7.270 | 7.270 | 18,700,958 |
| 2024-11-19 | 6.940 | 7.070 | 6.870 | 7.070 | 7.070 | 14,152,295 |
| 2024-11-18 | 7.250 | 7.370 | 6.860 | 6.910 | 6.910 | 20,213,101 |
| 2024-11-15 | 7.370 | 7.580 | 7.200 | 7.210 | 7.210 | 23,630,100 |
| 2024-11-14 | 7.720 | 7.810 | 7.360 | 7.400 | 7.400 | 28,835,525 |
| 2024-11-13 | 8.000 | 8.100 | 7.630 | 7.810 | 7.810 | 55,301,858 |
| 2024-11-12 | 7.790 | 8.570 | 7.780 | 8.280 | 8.280 | 86,709,611 |
| 2024-11-11 | 7.610 | 7.800 | 7.610 | 7.790 | 7.790 | 22,367,377 |
| 2024-11-08 | 7.730 | 7.840 | 7.570 | 7.700 | 7.700 | 31,920,166 |
| 2024-11-07 | 7.410 | 7.700 | 7.380 | 7.690 | 7.690 | 28,599,903 |
| 2024-11-06 | 7.400 | 7.500 | 7.320 | 7.470 | 7.470 | 24,459,082 |
| 2024-11-05 | 7.320 | 7.430 | 7.250 | 7.410 | 7.410 | 22,345,596 |
| 2024-11-04 | 7.160 | 7.380 | 7.140 | 7.340 | 7.340 | 15,804,846 |
| 2024-11-01 | 7.350 | 7.450 | 7.040 | 7.240 | 7.240 | 25,695,697 |
| 2024-10-31 | 7.410 | 7.520 | 7.350 | 7.390 | 7.390 | 23,512,155 |
| 2024-10-30 | 7.380 | 7.620 | 7.320 | 7.470 | 7.470 | 27,543,416 |
| 2024-10-29 | 7.960 | 8.000 | 7.460 | 7.510 | 7.510 | 40,725,270 |
| 2024-10-28 | 7.600 | 7.940 | 7.560 | 7.930 | 7.930 | 43,178,116 |
| 2024-10-25 | 7.370 | 8.000 | 7.300 | 7.660 | 7.660 | 47,510,423 |
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.