Xinjiang Baihuacun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.320 | 7.800 | 7.300 | 7.520 | 7.520 | 41,976,559 |
| 2024-10-23 | 7.190 | 7.380 | 7.120 | 7.300 | 7.300 | 28,772,648 |
| 2024-10-22 | 7.110 | 7.380 | 7.110 | 7.240 | 7.240 | 31,132,132 |
| 2024-10-21 | 7.020 | 7.150 | 6.920 | 7.110 | 7.110 | 29,854,713 |
| 2024-10-18 | 6.870 | 7.160 | 6.860 | 7.080 | 7.080 | 34,073,580 |
| 2024-10-17 | 6.860 | 7.050 | 6.830 | 6.940 | 6.940 | 25,295,053 |
| 2024-10-16 | 6.680 | 7.040 | 6.680 | 6.900 | 6.900 | 23,731,353 |
| 2024-10-15 | 6.770 | 6.970 | 6.670 | 6.850 | 6.850 | 26,867,120 |
| 2024-10-14 | 6.660 | 6.800 | 6.550 | 6.800 | 6.800 | 19,341,801 |
| 2024-10-11 | 6.860 | 6.940 | 6.560 | 6.660 | 6.660 | 21,139,510 |
| 2024-10-10 | 6.970 | 7.220 | 6.870 | 6.960 | 6.960 | 27,443,250 |
| 2024-10-09 | 7.670 | 7.690 | 7.100 | 7.100 | 7.100 | 35,762,572 |
| 2024-10-08 | 8.510 | 8.510 | 7.450 | 7.890 | 7.890 | 69,162,606 |
| 2024-09-30 | 7.390 | 7.900 | 7.020 | 7.760 | 7.760 | 68,981,146 |
| 2024-09-27 | 6.800 | 7.350 | 6.720 | 7.240 | 7.240 | 37,487,546 |
| 2024-09-26 | 6.530 | 6.840 | 6.430 | 6.780 | 6.780 | 53,263,629 |
| 2024-09-25 | 6.330 | 7.160 | 6.280 | 6.850 | 6.850 | 77,242,608 |
| 2024-09-24 | 6.250 | 6.760 | 6.060 | 6.510 | 6.510 | 60,402,600 |
| 2024-09-23 | 6.250 | 6.260 | 6.150 | 6.260 | 6.260 | 19,764,400 |
| 2024-09-20 | 5.720 | 5.760 | 5.650 | 5.690 | 5.690 | 9,302,500 |
| 2024-09-19 | 5.650 | 5.790 | 5.600 | 5.750 | 5.750 | 11,737,000 |
| 2024-09-18 | 5.720 | 5.730 | 5.530 | 5.610 | 5.610 | 11,468,900 |
| 2024-09-13 | 5.750 | 5.840 | 5.700 | 5.730 | 5.730 | 10,269,700 |
| 2024-09-12 | 5.750 | 5.900 | 5.750 | 5.760 | 5.760 | 10,700,700 |
| 2024-09-11 | 5.770 | 5.830 | 5.710 | 5.770 | 5.770 | 9,826,600 |
| 2024-09-10 | 5.850 | 5.960 | 5.710 | 5.790 | 5.790 | 16,826,600 |
| 2024-09-09 | 5.680 | 6.000 | 5.650 | 5.930 | 5.930 | 21,672,500 |
| 2024-09-06 | 5.890 | 5.980 | 5.740 | 5.760 | 5.760 | 15,468,600 |
| 2024-09-05 | 5.820 | 5.950 | 5.790 | 5.930 | 5.930 | 15,525,928 |
| 2024-09-04 | 5.820 | 5.900 | 5.780 | 5.820 | 5.820 | 11,954,099 |
| 2024-09-03 | 5.900 | 5.970 | 5.810 | 5.850 | 5.850 | 13,838,500 |
| 2024-09-02 | 5.970 | 6.150 | 5.860 | 5.880 | 5.880 | 19,879,852 |
| 2024-08-30 | 5.870 | 6.130 | 5.850 | 6.030 | 6.030 | 22,728,052 |
| 2024-08-29 | 5.820 | 5.940 | 5.710 | 5.910 | 5.910 | 17,635,952 |
| 2024-08-28 | 5.960 | 5.970 | 5.780 | 5.860 | 5.860 | 18,302,351 |
| 2024-08-27 | 5.870 | 6.100 | 5.840 | 6.050 | 6.050 | 27,172,901 |
| 2024-08-26 | 5.950 | 5.960 | 5.750 | 5.900 | 5.900 | 15,035,501 |
| 2024-08-23 | 5.940 | 5.950 | 5.810 | 5.850 | 5.850 | 18,375,000 |
| 2024-08-22 | 6.200 | 6.210 | 6.000 | 6.000 | 6.000 | 18,059,300 |
| 2024-08-21 | 6.170 | 6.320 | 6.020 | 6.230 | 6.230 | 20,447,100 |
| 2024-08-20 | 6.230 | 6.350 | 6.150 | 6.180 | 6.180 | 23,014,500 |
| 2024-08-19 | 6.810 | 6.820 | 6.240 | 6.310 | 6.310 | 52,018,851 |
| 2024-08-16 | 6.760 | 7.020 | 6.620 | 6.930 | 6.930 | 44,149,200 |
| 2024-08-15 | 6.730 | 6.910 | 6.630 | 6.800 | 6.800 | 37,744,200 |
| 2024-08-14 | 6.600 | 7.010 | 6.480 | 6.890 | 6.890 | 52,497,699 |
| 2024-08-13 | 6.670 | 6.810 | 6.500 | 6.680 | 6.680 | 35,058,700 |
| 2024-08-12 | 6.600 | 6.870 | 6.440 | 6.700 | 6.700 | 47,855,700 |
| 2024-08-09 | 6.850 | 6.930 | 6.520 | 6.600 | 6.600 | 59,774,200 |
| 2024-08-08 | 6.900 | 7.560 | 6.900 | 6.970 | 6.970 | 75,257,394 |
| 2024-08-07 | 7.350 | 7.400 | 7.200 | 7.200 | 7.200 | 33,138,300 |
| 2024-08-06 | 7.500 | 8.670 | 7.180 | 8.000 | 8.000 | 109,778,592 |
| 2024-08-05 | 7.380 | 7.880 | 7.260 | 7.880 | 7.880 | 105,515,255 |
| 2024-08-02 | 6.520 | 7.160 | 6.500 | 7.160 | 7.160 | 51,558,471 |
| 2024-08-01 | 6.670 | 7.090 | 6.480 | 6.510 | 6.510 | 75,165,511 |
| 2024-07-31 | 6.150 | 6.810 | 6.060 | 6.810 | 6.810 | 88,734,507 |
| 2024-07-30 | 5.700 | 6.190 | 5.660 | 6.190 | 6.190 | 29,607,238 |
| 2024-07-29 | 5.670 | 5.680 | 5.560 | 5.630 | 5.630 | 13,135,600 |
| 2024-07-26 | 5.800 | 5.800 | 5.570 | 5.690 | 5.690 | 16,572,501 |
| 2024-07-25 | 5.730 | 5.800 | 5.520 | 5.720 | 5.720 | 16,673,400 |
| 2024-07-24 | 5.880 | 5.990 | 5.780 | 5.790 | 5.790 | 22,630,445 |
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.