Xinjiang Youhao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.250	7.650	7.250	7.490	7.490	8,415,400
2023-07-27	7.420	7.510	7.260	7.320	7.320	6,705,600
2023-07-26	7.440	7.560	7.330	7.490	7.490	6,678,980
2023-07-25	7.650	7.710	7.460	7.520	7.520	8,259,740
2023-07-24	7.580	7.740	7.440	7.620	7.620	10,224,100
2023-07-21	7.990	8.030	7.650	7.720	7.720	16,142,900
2023-07-20	8.060	8.500	7.800	7.840	7.840	26,532,811
2023-07-19	7.530	8.440	7.530	7.940	7.940	24,858,233
2023-07-18	7.320	8.030	7.220	7.670	7.670	18,303,770
2023-07-17	7.430	7.430	7.000	7.300	7.300	6,540,369
2023-07-14	7.540	7.590	7.400	7.450	7.450	6,408,710
2023-07-13	7.660	7.660	7.420	7.540	7.540	8,075,908
2023-07-12	7.900	7.900	7.500	7.660	7.660	14,406,578
2023-07-11	7.200	7.910	7.110	7.910	7.910	8,344,674
2023-07-10	6.950	7.290	6.910	7.190	7.190	5,676,156
2023-07-07	6.750	6.960	6.730	6.910	6.910	1,670,800
2023-07-06	6.860	6.870	6.760	6.800	6.800	1,071,556
2023-07-05	6.850	6.890	6.750	6.820	6.820	1,288,200
2023-07-04	6.800	6.820	6.720	6.810	6.810	1,091,711
2023-07-03	6.870	6.920	6.710	6.770	6.770	1,815,634
2023-06-30	6.680	6.820	6.530	6.800	6.800	3,807,485
2023-06-29	6.570	6.680	6.470	6.620	6.620	2,992,184
2023-06-28	6.570	6.580	6.390	6.550	6.550	1,051,000
2023-06-27	6.340	6.560	6.340	6.550	6.550	1,308,100
2023-06-26	6.610	6.660	6.380	6.400	6.400	1,940,885
2023-06-21	6.670	6.750	6.600	6.670	6.670	2,578,900
2023-06-20	6.740	6.820	6.630	6.680	6.680	3,094,885
2023-06-19	6.920	7.030	6.700	6.720	6.720	1,891,220
2023-06-16	7.030	7.060	6.920	6.930	6.930	1,966,917
2023-06-15	7.090	7.180	6.970	7.000	7.000	1,955,400
2023-06-14	7.150	7.230	7.060	7.110	7.110	1,992,052
2023-06-13	7.150	7.160	7.050	7.100	7.100	1,593,301
2023-06-12	6.970	7.110	6.940	7.090	7.090	2,839,300
2023-06-09	7.100	7.110	6.920	6.940	6.940	2,122,710
2023-06-08	7.100	7.160	6.990	7.040	7.040	1,910,500
2023-06-07	7.020	7.150	6.950	7.150	7.150	1,823,000
2023-06-06	7.020	7.170	7.020	7.060	7.060	2,911,521
2023-06-05	6.890	7.140	6.890	7.060	7.060	3,136,700
2023-06-02	6.720	7.220	6.710	7.040	7.040	3,901,012
2023-06-01	6.690	6.800	6.580	6.710	6.710	1,885,308
2023-05-31	6.690	6.690	6.610	6.650	6.650	919,700
2023-05-30	6.640	6.710	6.550	6.690	6.690	866,696
2023-05-29	6.840	6.840	6.630	6.660	6.660	1,080,000
2023-05-26	6.840	6.860	6.620	6.750	6.750	1,421,810
2023-05-25	6.880	6.880	6.600	6.700	6.700	1,645,396
2023-05-24	6.850	6.910	6.680	6.780	6.780	1,050,769
2023-05-23	7.000	7.000	6.820	6.850	6.850	1,009,501
2023-05-22	6.950	7.040	6.920	6.970	6.970	1,562,500
2023-05-19	7.100	7.150	6.910	6.950	6.950	1,538,100
2023-05-18	7.050	7.120	6.950	7.120	7.120	2,032,300
2023-05-17	7.040	7.080	6.920	6.970	6.970	1,510,577
2023-05-16	7.070	7.090	6.910	7.030	7.030	2,085,000
2023-05-15	7.100	7.120	6.900	7.040	7.040	1,513,419
2023-05-12	7.080	7.130	7.010	7.110	7.110	1,532,513
2023-05-11	7.020	7.100	6.960	7.080	7.080	1,740,901
2023-05-10	6.960	7.040	6.890	7.020	7.020	1,587,400
2023-05-09	7.010	7.040	6.900	6.960	6.960	2,494,567
2023-05-08	7.160	7.180	6.900	7.000	7.000	4,124,615
2023-05-05	6.980	7.260	6.900	7.170	7.170	6,086,341
2023-05-04	6.890	7.010	6.780	6.950	6.950	5,060,835

← NewerPage 14 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.