Xinjiang Youhao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.130 | 4.210 | 4.050 | 4.180 | 4.180 | 3,200,084 |
| 2024-04-25 | 3.950 | 4.160 | 3.850 | 4.130 | 4.130 | 3,513,728 |
| 2024-04-24 | 3.890 | 4.030 | 3.890 | 4.000 | 4.000 | 3,808,546 |
| 2024-04-23 | 3.850 | 3.990 | 3.830 | 3.890 | 3.890 | 3,934,125 |
| 2024-04-22 | 4.080 | 4.100 | 3.810 | 3.890 | 3.890 | 5,235,700 |
| 2024-04-19 | 3.920 | 4.060 | 3.740 | 3.970 | 3.970 | 4,994,600 |
| 2024-04-18 | 3.980 | 4.000 | 3.770 | 3.910 | 3.910 | 4,896,139 |
| 2024-04-17 | 3.740 | 4.090 | 3.740 | 3.920 | 3.920 | 5,504,165 |
| 2024-04-16 | 3.810 | 4.080 | 3.790 | 3.790 | 3.790 | 7,522,269 |
| 2024-04-15 | 4.660 | 4.660 | 4.210 | 4.210 | 4.210 | 6,018,000 |
| 2024-04-12 | 4.610 | 4.850 | 4.610 | 4.680 | 4.680 | 4,067,950 |
| 2024-04-11 | 4.700 | 4.730 | 4.580 | 4.620 | 4.620 | 2,638,300 |
| 2024-04-10 | 4.730 | 4.740 | 4.590 | 4.650 | 4.650 | 3,353,404 |
| 2024-04-09 | 4.610 | 4.760 | 4.560 | 4.730 | 4.730 | 3,546,700 |
| 2024-04-08 | 4.760 | 4.800 | 4.590 | 4.600 | 4.600 | 4,004,039 |
| 2024-04-03 | 4.800 | 4.880 | 4.700 | 4.810 | 4.810 | 5,366,278 |
| 2024-04-02 | 4.700 | 5.060 | 4.650 | 4.830 | 4.830 | 7,512,866 |
| 2024-04-01 | 4.670 | 4.700 | 4.600 | 4.700 | 4.700 | 2,729,400 |
| 2024-03-29 | 4.550 | 4.650 | 4.510 | 4.590 | 4.590 | 1,730,300 |
| 2024-03-28 | 4.460 | 4.580 | 4.390 | 4.550 | 4.550 | 2,919,100 |
| 2024-03-27 | 4.610 | 4.640 | 4.430 | 4.430 | 4.430 | 2,749,282 |
| 2024-03-26 | 4.540 | 4.630 | 4.500 | 4.580 | 4.580 | 2,999,903 |
| 2024-03-25 | 4.690 | 4.780 | 4.570 | 4.570 | 4.570 | 3,640,247 |
| 2024-03-22 | 4.780 | 4.830 | 4.650 | 4.690 | 4.690 | 3,535,188 |
| 2024-03-21 | 4.770 | 4.850 | 4.630 | 4.800 | 4.800 | 3,817,540 |
| 2024-03-20 | 4.620 | 4.740 | 4.540 | 4.730 | 4.730 | 2,830,800 |
| 2024-03-19 | 4.590 | 4.690 | 4.580 | 4.620 | 4.620 | 3,540,300 |
| 2024-03-18 | 4.550 | 4.640 | 4.510 | 4.590 | 4.590 | 3,328,529 |
| 2024-03-15 | 4.440 | 4.530 | 4.400 | 4.500 | 4.500 | 3,705,282 |
| 2024-03-14 | 4.450 | 4.480 | 4.330 | 4.410 | 4.410 | 2,280,800 |
| 2024-03-13 | 4.470 | 4.520 | 4.350 | 4.420 | 4.420 | 3,792,535 |
| 2024-03-12 | 4.330 | 4.460 | 4.280 | 4.440 | 4.440 | 3,450,900 |
| 2024-03-11 | 4.330 | 4.330 | 4.210 | 4.300 | 4.300 | 3,211,000 |
| 2024-03-08 | 4.360 | 4.360 | 4.140 | 4.200 | 4.200 | 3,930,900 |
| 2024-03-07 | 4.340 | 4.400 | 4.220 | 4.330 | 4.330 | 6,338,800 |
| 2024-03-06 | 4.100 | 4.340 | 4.040 | 4.300 | 4.300 | 7,785,401 |
| 2024-03-05 | 4.160 | 4.290 | 4.020 | 4.050 | 4.050 | 4,806,924 |
| 2024-03-04 | 4.220 | 4.350 | 4.080 | 4.180 | 4.180 | 3,988,700 |
| 2024-03-01 | 4.300 | 4.340 | 4.130 | 4.220 | 4.220 | 4,672,500 |
| 2024-02-29 | 4.080 | 4.270 | 3.810 | 4.270 | 4.270 | 8,027,000 |
| 2024-02-28 | 4.600 | 4.780 | 4.080 | 4.080 | 4.080 | 9,042,500 |
| 2024-02-27 | 4.410 | 4.570 | 4.300 | 4.530 | 4.530 | 5,624,400 |
| 2024-02-26 | 4.230 | 4.530 | 4.220 | 4.410 | 4.410 | 7,557,700 |
| 2024-02-23 | 4.090 | 4.250 | 4.070 | 4.220 | 4.220 | 7,914,300 |
| 2024-02-22 | 3.940 | 4.130 | 3.940 | 4.060 | 4.060 | 5,316,132 |
| 2024-02-21 | 3.750 | 4.080 | 3.700 | 3.940 | 3.940 | 7,842,798 |
| 2024-02-20 | 3.620 | 3.790 | 3.560 | 3.750 | 3.750 | 8,694,474 |
| 2024-02-19 | 3.420 | 3.740 | 3.330 | 3.710 | 3.710 | 12,803,007 |
| 2024-02-08 | 3.340 | 3.660 | 3.110 | 3.600 | 3.600 | 18,525,164 |
| 2024-02-07 | 3.750 | 3.760 | 3.460 | 3.460 | 3.460 | 15,004,944 |
| 2024-02-06 | 3.830 | 3.920 | 3.830 | 3.840 | 3.840 | 15,147,336 |
| 2024-02-05 | 4.580 | 4.630 | 4.250 | 4.250 | 4.250 | 3,506,300 |
| 2024-02-02 | 4.880 | 5.070 | 4.640 | 4.720 | 4.720 | 11,054,500 |
| 2024-02-01 | 4.950 | 5.020 | 4.600 | 4.890 | 4.890 | 11,377,082 |
| 2024-01-31 | 5.490 | 5.490 | 5.000 | 5.000 | 5.000 | 10,381,801 |
| 2024-01-30 | 5.610 | 5.740 | 5.480 | 5.560 | 5.560 | 7,089,700 |
| 2024-01-29 | 6.120 | 6.120 | 5.690 | 5.720 | 5.720 | 7,019,000 |
| 2024-01-26 | 5.990 | 6.250 | 5.980 | 6.130 | 6.130 | 9,504,600 |
| 2024-01-25 | 5.670 | 6.150 | 5.670 | 5.970 | 5.970 | 13,406,764 |
| 2024-01-24 | 5.410 | 5.860 | 5.380 | 5.660 | 5.660 | 14,270,500 |
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.