Xinjiang Youhao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.830 | 3.860 | 3.760 | 3.820 | 3.820 | 3,191,100 |
| 2024-07-24 | 3.790 | 3.890 | 3.700 | 3.820 | 3.820 | 3,091,800 |
| 2024-07-23 | 3.950 | 3.950 | 3.750 | 3.800 | 3.800 | 3,885,400 |
| 2024-07-22 | 3.790 | 3.900 | 3.660 | 3.880 | 3.880 | 3,649,900 |
| 2024-07-19 | 3.680 | 3.800 | 3.610 | 3.740 | 3.740 | 3,930,700 |
| 2024-07-18 | 3.610 | 3.750 | 3.500 | 3.700 | 3.700 | 4,125,800 |
| 2024-07-17 | 3.620 | 3.770 | 3.530 | 3.650 | 3.650 | 4,638,872 |
| 2024-07-16 | 3.600 | 3.720 | 3.570 | 3.600 | 3.600 | 8,141,488 |
| 2024-07-15 | 3.740 | 3.760 | 3.540 | 3.620 | 3.620 | 4,222,265 |
| 2024-07-12 | 3.760 | 3.840 | 3.710 | 3.770 | 3.770 | 2,656,219 |
| 2024-07-11 | 3.700 | 3.790 | 3.700 | 3.760 | 3.760 | 3,071,019 |
| 2024-07-10 | 3.860 | 3.870 | 3.670 | 3.680 | 3.680 | 2,966,944 |
| 2024-07-09 | 3.850 | 3.850 | 3.630 | 3.750 | 3.750 | 3,144,100 |
| 2024-07-08 | 3.890 | 3.940 | 3.700 | 3.720 | 3.720 | 2,806,600 |
| 2024-07-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-07-04 | 4.080 | 4.110 | 3.870 | 3.940 | 3.940 | 4,373,301 |
| 2024-07-03 | 4.000 | 4.210 | 3.970 | 4.140 | 4.140 | 7,087,300 |
| 2024-07-02 | 4.100 | 4.110 | 3.970 | 4.000 | 4.000 | 3,418,540 |
| 2024-07-01 | 3.870 | 4.110 | 3.810 | 4.070 | 4.070 | 3,357,025 |
| 2024-06-28 | 3.880 | 3.960 | 3.840 | 3.890 | 3.890 | 1,818,200 |
| 2024-06-27 | 3.950 | 4.010 | 3.860 | 3.900 | 3.900 | 2,203,400 |
| 2024-06-26 | 3.810 | 4.000 | 3.700 | 3.980 | 3.980 | 3,829,200 |
| 2024-06-25 | 3.640 | 3.870 | 3.590 | 3.800 | 3.800 | 2,835,900 |
| 2024-06-24 | 3.800 | 3.820 | 3.580 | 3.630 | 3.630 | 2,747,100 |
| 2024-06-21 | 3.840 | 3.850 | 3.720 | 3.800 | 3.800 | 1,954,500 |
| 2024-06-20 | 3.840 | 3.890 | 3.770 | 3.790 | 3.790 | 2,776,916 |
| 2024-06-19 | 3.890 | 3.940 | 3.810 | 3.850 | 3.850 | 1,939,298 |
| 2024-06-18 | 3.840 | 3.920 | 3.800 | 3.870 | 3.870 | 2,002,401 |
| 2024-06-17 | 3.920 | 3.960 | 3.800 | 3.830 | 3.830 | 1,997,500 |
| 2024-06-14 | 3.870 | 3.960 | 3.810 | 3.930 | 3.930 | 2,649,964 |
| 2024-06-13 | 4.070 | 4.090 | 3.860 | 3.890 | 3.890 | 4,203,574 |
| 2024-06-12 | 3.840 | 4.100 | 3.840 | 4.070 | 4.070 | 3,149,000 |
| 2024-06-11 | 3.880 | 3.880 | 3.760 | 3.850 | 3.850 | 3,514,600 |
| 2024-06-07 | 3.790 | 3.890 | 3.670 | 3.870 | 3.870 | 5,279,601 |
| 2024-06-06 | 3.680 | 3.910 | 3.650 | 3.710 | 3.710 | 6,682,464 |
| 2024-06-05 | 4.080 | 4.080 | 3.800 | 3.830 | 3.830 | 7,534,300 |
| 2024-06-04 | 4.140 | 4.200 | 4.060 | 4.120 | 4.120 | 3,783,000 |
| 2024-06-03 | 4.280 | 4.430 | 4.110 | 4.160 | 4.160 | 4,049,596 |
| 2024-05-31 | 4.360 | 4.410 | 4.230 | 4.300 | 4.300 | 2,096,400 |
| 2024-05-30 | 4.400 | 4.450 | 4.310 | 4.360 | 4.360 | 1,728,200 |
| 2024-05-29 | 4.330 | 4.430 | 4.210 | 4.400 | 4.400 | 2,802,634 |
| 2024-05-28 | 4.530 | 4.530 | 4.300 | 4.330 | 4.330 | 2,123,200 |
| 2024-05-27 | 4.460 | 4.520 | 4.350 | 4.460 | 4.460 | 2,528,701 |
| 2024-05-24 | 4.450 | 4.500 | 4.370 | 4.410 | 4.410 | 2,329,600 |
| 2024-05-23 | 4.570 | 4.580 | 4.400 | 4.450 | 4.450 | 2,936,900 |
| 2024-05-22 | 4.590 | 4.640 | 4.560 | 4.590 | 4.590 | 2,563,230 |
| 2024-05-21 | 4.620 | 4.620 | 4.500 | 4.570 | 4.570 | 3,619,300 |
| 2024-05-20 | 4.570 | 4.710 | 4.550 | 4.630 | 4.630 | 4,112,888 |
| 2024-05-17 | 4.590 | 4.680 | 4.510 | 4.570 | 4.570 | 3,065,001 |
| 2024-05-16 | 4.450 | 4.610 | 4.450 | 4.590 | 4.590 | 3,793,993 |
| 2024-05-15 | 4.420 | 4.530 | 4.380 | 4.470 | 4.470 | 2,365,200 |
| 2024-05-14 | 4.420 | 4.490 | 4.370 | 4.420 | 4.420 | 2,734,201 |
| 2024-05-13 | 4.500 | 4.530 | 4.350 | 4.430 | 4.430 | 2,560,900 |
| 2024-05-10 | 4.540 | 4.590 | 4.500 | 4.520 | 4.520 | 2,270,855 |
| 2024-05-09 | 4.520 | 4.620 | 4.460 | 4.540 | 4.540 | 3,288,248 |
| 2024-05-08 | 4.520 | 4.560 | 4.430 | 4.530 | 4.530 | 3,489,400 |
| 2024-05-07 | 4.530 | 4.680 | 4.430 | 4.520 | 4.520 | 3,976,200 |
| 2024-05-06 | 4.270 | 4.580 | 4.230 | 4.470 | 4.470 | 6,981,301 |
| 2024-04-30 | 4.450 | 4.510 | 4.180 | 4.250 | 4.250 | 4,776,115 |
| 2024-04-29 | 4.280 | 4.400 | 4.180 | 4.370 | 4.370 | 4,241,850 |
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.