Xinjiang Youhao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.330	6.680	6.310	6.580	6.580	8,227,537
2023-10-27	5.990	6.430	5.990	6.390	6.390	7,677,288
2023-10-26	6.070	6.150	5.960	5.990	5.990	4,150,000
2023-10-25	5.880	6.110	5.880	6.080	6.080	6,126,287
2023-10-24	5.560	5.870	5.560	5.870	5.870	4,750,002
2023-10-23	5.680	5.730	5.550	5.600	5.600	2,881,600
2023-10-20	5.730	5.810	5.680	5.740	5.740	2,740,200
2023-10-19	5.750	5.840	5.670	5.750	5.750	2,816,003
2023-10-18	5.860	5.880	5.750	5.780	5.780	2,907,332
2023-10-17	5.840	5.940	5.800	5.860	5.860	2,685,200
2023-10-16	5.800	5.890	5.760	5.850	5.850	2,940,400
2023-10-13	5.750	5.790	5.700	5.760	5.760	2,845,300
2023-10-12	5.830	5.850	5.770	5.790	5.790	2,183,900
2023-10-11	5.890	5.960	5.790	5.800	5.800	4,445,400
2023-10-10	6.050	6.140	5.890	5.930	5.930	5,935,100
2023-10-09	6.250	6.250	6.020	6.050	6.050	6,807,892
2023-09-28	6.160	6.360	6.150	6.290	6.290	6,233,092
2023-09-27	6.230	6.380	6.130	6.160	6.160	5,033,202
2023-09-26	6.110	6.320	6.080	6.180	6.180	4,235,501
2023-09-25	6.200	6.280	6.110	6.160	6.160	3,062,061
2023-09-22	6.090	6.230	6.040	6.210	6.210	3,300,780
2023-09-21	6.260	6.320	6.090	6.110	6.110	4,021,856
2023-09-20	6.340	6.370	6.180	6.200	6.200	4,718,700
2023-09-19	6.370	6.400	6.250	6.290	6.290	4,810,980
2023-09-18	6.200	6.450	6.170	6.410	6.410	8,008,240
2023-09-15	6.040	6.270	6.000	6.220	6.220	11,452,900
2023-09-14	6.330	6.330	5.990	6.040	6.040	16,310,390
2023-09-13	6.250	6.800	6.150	6.330	6.330	24,284,788
2023-09-12	6.160	6.240	6.080	6.180	6.180	3,203,268
2023-09-11	6.150	6.210	6.040	6.180	6.180	3,496,300
2023-09-08	6.110	6.180	6.070	6.100	6.100	3,382,101
2023-09-07	6.230	6.260	6.140	6.150	6.150	7,256,700
2023-09-06	6.190	6.290	6.130	6.190	6.190	7,793,960
2023-09-05	6.380	6.400	6.120	6.200	6.200	9,040,600
2023-09-04	6.460	6.460	6.300	6.390	6.390	11,369,900
2023-09-01	6.500	6.760	6.340	6.400	6.400	12,961,700
2023-08-31	6.610	6.750	6.290	6.300	6.300	13,276,480
2023-08-30	6.460	6.690	6.400	6.560	6.560	7,292,156
2023-08-29	6.140	6.470	6.140	6.450	6.450	9,730,906
2023-08-28	7.070	7.170	6.180	6.200	6.200	14,555,842
2023-08-25	7.000	7.120	6.600	6.820	6.820	10,197,755
2023-08-24	7.080	7.470	6.950	7.100	7.100	11,771,301
2023-08-23	7.100	7.640	6.990	7.120	7.120	12,588,161
2023-08-22	6.930	7.280	6.840	7.160	7.160	7,519,260
2023-08-21	6.840	7.050	6.760	6.860	6.860	3,959,201
2023-08-18	7.070	7.300	6.800	6.840	6.840	5,228,315
2023-08-17	6.930	7.100	6.820	7.090	7.090	6,352,152
2023-08-16	7.320	7.330	6.900	6.930	6.930	6,004,082
2023-08-15	7.380	7.450	7.250	7.330	7.330	4,176,355
2023-08-14	7.210	7.400	7.070	7.390	7.390	5,181,100
2023-08-11	7.440	7.450	7.210	7.250	7.250	4,772,928
2023-08-10	7.590	7.590	7.300	7.460	7.460	4,318,128
2023-08-09	7.730	7.810	7.480	7.550	7.550	5,588,240
2023-08-08	7.550	7.860	7.550	7.760	7.760	8,356,259
2023-08-07	7.460	7.750	7.440	7.500	7.500	5,998,020
2023-08-04	7.620	7.720	7.430	7.460	7.460	4,135,420
2023-08-03	7.690	7.740	7.520	7.610	7.610	4,100,700
2023-08-02	7.680	7.880	7.610	7.750	7.750	4,355,100
2023-08-01	7.770	7.800	7.610	7.650	7.650	4,815,500
2023-07-31	7.510	7.830	7.410	7.800	7.800	8,938,359

← NewerPage 13 of 21 · 1,217 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.