Xinjiang Youhao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.430	6.750	6.360	6.750	6.750	3,149,564
2023-04-27	6.510	6.560	6.410	6.430	6.430	914,600
2023-04-26	6.430	6.570	6.330	6.500	6.500	1,066,610
2023-04-25	6.460	6.460	6.220	6.390	6.390	728,000
2023-04-24	6.350	6.490	6.320	6.430	6.430	1,122,440
2023-04-21	6.490	6.540	6.380	6.390	6.390	1,568,900
2023-04-20	6.610	6.610	6.450	6.500	6.500	1,083,110
2023-04-19	6.570	6.650	6.510	6.610	6.610	1,644,900
2023-04-18	6.520	6.750	6.450	6.570	6.570	2,335,500
2023-04-17	6.630	6.640	6.510	6.560	6.560	1,843,500
2023-04-14	6.360	6.630	6.270	6.630	6.630	3,697,201
2023-04-13	6.260	6.460	6.210	6.390	6.390	2,116,700
2023-04-12	6.330	6.350	6.190	6.270	6.270	2,368,791
2023-04-11	6.060	6.390	6.000	6.350	6.350	3,106,855
2023-04-10	6.130	6.150	5.970	6.080	6.080	2,651,480
2023-04-07	6.120	6.160	6.080	6.150	6.150	1,172,700
2023-04-06	6.120	6.420	6.050	6.130	6.130	1,232,000
2023-04-04	6.180	6.220	6.070	6.130	6.130	1,717,240
2023-04-03	6.350	6.400	6.160	6.210	6.210	1,531,600
2023-03-31	6.270	6.410	6.240	6.350	6.350	1,584,840
2023-03-30	6.250	6.310	6.150	6.250	6.250	1,636,200
2023-03-29	6.340	6.390	6.200	6.230	6.230	1,614,900
2023-03-28	6.410	6.410	6.340	6.360	6.360	947,200
2023-03-27	6.380	6.470	6.330	6.400	6.400	1,477,700
2023-03-24	6.450	6.450	6.330	6.380	6.380	1,473,800
2023-03-23	6.540	6.540	6.350	6.410	6.410	1,423,128
2023-03-22	6.500	6.890	6.470	6.480	6.480	1,791,100
2023-03-21	6.400	6.560	6.320	6.560	6.560	1,760,780
2023-03-20	6.420	6.460	6.310	6.360	6.360	2,405,701
2023-03-17	6.530	6.540	6.400	6.420	6.420	1,624,500
2023-03-16	6.550	6.630	6.470	6.490	6.490	1,756,300
2023-03-15	6.520	6.660	6.520	6.590	6.590	1,659,800
2023-03-14	6.630	6.660	6.470	6.520	6.520	2,342,650
2023-03-13	6.700	6.770	6.520	6.620	6.620	4,053,660
2023-03-10	6.690	6.770	6.670	6.700	6.700	1,915,800
2023-03-09	6.800	6.850	6.710	6.750	6.750	1,442,329
2023-03-08	6.760	6.840	6.710	6.790	6.790	1,575,033
2023-03-07	6.860	6.930	6.770	6.790	6.790	2,815,463
2023-03-06	6.770	6.870	6.750	6.850	6.850	2,475,267
2023-03-03	6.690	6.800	6.640	6.770	6.770	3,180,041
2023-03-02	6.670	6.740	6.630	6.670	6.670	2,019,300
2023-03-01	6.670	6.690	6.560	6.670	6.670	2,234,666
2023-02-28	6.550	6.680	6.520	6.650	6.650	2,069,500
2023-02-27	6.520	6.570	6.480	6.540	6.540	1,415,740
2023-02-24	6.540	6.560	6.450	6.540	6.540	1,421,400
2023-02-23	6.500	6.560	6.460	6.500	6.500	2,236,801
2023-02-22	6.400	6.500	6.400	6.490	6.490	1,567,900
2023-02-21	6.500	6.510	6.400	6.460	6.460	1,764,900
2023-02-20	6.470	6.490	6.390	6.470	6.470	1,766,010
2023-02-17	6.300	6.500	6.280	6.440	6.440	3,513,228
2023-02-16	6.520	6.600	6.300	6.330	6.330	4,673,200
2023-02-15	6.590	6.620	6.460	6.560	6.560	2,676,497
2023-02-14	6.550	6.610	6.460	6.520	6.520	3,073,900
2023-02-13	6.370	6.600	6.350	6.540	6.540	4,393,708
2023-02-10	6.290	6.480	6.270	6.440	6.440	3,966,900
2023-02-09	6.250	6.300	6.200	6.290	6.290	1,915,540
2023-02-08	6.250	6.310	6.190	6.290	6.290	2,261,701
2023-02-07	6.200	6.250	6.120	6.240	6.240	3,585,994
2023-02-06	6.280	6.280	6.160	6.170	6.170	2,348,500
2023-02-03	6.320	6.320	6.160	6.220	6.220	2,463,924

← NewerPage 15 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.