Xinjiang Youhao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.690	5.690	5.280	5.330	5.330	9,689,600
2024-01-22	6.160	6.190	5.610	5.630	5.630	6,875,202
2024-01-19	6.320	6.380	6.160	6.160	6.160	6,441,002
2024-01-18	6.420	6.510	6.050	6.250	6.250	9,862,900
2024-01-17	6.560	6.660	6.390	6.430	6.430	11,808,900
2024-01-16	6.620	7.060	6.500	6.600	6.600	19,488,930
2024-01-15	6.400	6.870	6.330	6.660	6.660	15,460,700
2024-01-12	6.470	6.650	6.380	6.420	6.420	5,782,000
2024-01-11	6.470	6.540	6.410	6.510	6.510	6,292,200
2024-01-10	6.460	6.590	6.320	6.480	6.480	6,953,300
2024-01-09	6.310	6.460	6.260	6.420	6.420	5,461,100
2024-01-08	6.380	6.450	6.250	6.250	6.250	3,458,500
2024-01-05	6.480	6.510	6.260	6.310	6.310	4,082,800
2024-01-04	6.440	6.480	6.310	6.460	6.460	4,149,700
2024-01-03	6.390	6.480	6.300	6.380	6.380	3,724,884
2024-01-02	6.290	6.460	6.270	6.390	6.390	4,945,900
2023-12-29	6.180	6.300	6.090	6.250	6.250	4,830,700
2023-12-28	6.010	6.190	5.800	6.150	6.150	5,077,100
2023-12-27	5.900	6.040	5.810	5.970	5.970	3,247,201
2023-12-26	5.960	6.030	5.860	5.880	5.880	3,127,300
2023-12-25	6.170	6.230	5.900	5.950	5.950	4,417,800
2023-12-22	6.320	6.320	6.050	6.070	6.070	3,565,800
2023-12-21	6.110	6.290	6.070	6.260	6.260	3,553,927
2023-12-20	6.210	6.240	6.130	6.160	6.160	5,445,327
2023-12-19	6.260	6.340	6.100	6.170	6.170	2,895,226
2023-12-18	6.410	6.460	6.200	6.240	6.240	4,447,200
2023-12-15	6.330	6.490	6.280	6.440	6.440	4,562,800
2023-12-14	6.310	6.460	6.300	6.330	6.330	3,550,500
2023-12-13	6.310	6.480	6.280	6.310	6.310	5,384,600
2023-12-12	6.080	6.530	6.080	6.290	6.290	7,843,800
2023-12-11	6.010	6.110	5.960	6.060	6.060	5,799,800
2023-12-08	6.280	6.330	5.970	5.970	5.970	7,341,200
2023-12-07	6.370	6.430	6.220	6.280	6.280	4,320,700
2023-12-06	6.260	6.480	6.260	6.410	6.410	6,240,740
2023-12-05	6.400	6.600	6.320	6.370	6.370	9,587,440
2023-12-04	6.590	6.590	6.240	6.360	6.360	5,936,176
2023-12-01	6.410	6.560	6.300	6.410	6.410	5,511,500
2023-11-30	6.460	6.520	6.370	6.460	6.460	4,598,240
2023-11-29	6.510	6.520	6.400	6.430	6.430	4,725,080
2023-11-28	6.440	6.520	6.380	6.440	6.440	5,909,493
2023-11-27	6.530	6.610	6.380	6.410	6.410	4,228,601
2023-11-24	6.570	6.620	6.480	6.520	6.520	3,218,400
2023-11-23	6.500	6.600	6.500	6.550	6.550	3,059,700
2023-11-22	6.530	6.620	6.460	6.560	6.560	3,962,100
2023-11-21	6.480	6.550	6.370	6.500	6.500	3,252,700
2023-11-20	6.430	6.450	6.320	6.430	6.430	2,506,096
2023-11-17	6.310	6.420	6.270	6.380	6.380	2,616,200
2023-11-16	6.300	6.310	6.210	6.280	6.280	2,447,596
2023-11-15	6.340	6.400	6.220	6.280	6.280	2,921,408
2023-11-14	6.410	6.410	6.290	6.340	6.340	2,623,200
2023-11-13	6.280	6.460	6.270	6.370	6.370	4,081,900
2023-11-10	6.130	6.280	6.130	6.260	6.260	3,208,586
2023-11-09	6.240	6.300	6.170	6.190	6.190	2,935,820
2023-11-08	6.200	6.300	6.180	6.220	6.220	3,260,000
2023-11-07	6.250	6.260	6.180	6.200	6.200	2,824,585
2023-11-06	6.190	6.280	6.180	6.210	6.210	3,427,700
2023-11-03	6.190	6.240	6.110	6.140	6.140	4,870,140
2023-11-02	6.220	6.280	6.120	6.190	6.190	8,575,220
2023-11-01	6.560	6.560	6.040	6.290	6.290	17,328,077
2023-10-31	6.540	6.730	6.450	6.600	6.600	6,179,537

← NewerPage 12 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.