Xinjiang Youhao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.290	6.340	6.240	6.310	6.310	2,034,018
2023-02-01	6.240	6.290	6.180	6.280	6.280	2,598,600
2023-01-31	6.210	6.290	6.080	6.250	6.250	3,717,500
2023-01-30	6.140	6.290	6.120	6.250	6.250	3,668,965
2023-01-20	6.050	6.100	6.030	6.060	6.060	1,471,100
2023-01-19	6.070	6.090	5.970	6.010	6.010	1,756,100
2023-01-18	5.970	6.140	5.950	6.100	6.100	3,332,008
2023-01-17	6.110	6.130	5.890	5.970	5.970	3,537,276
2023-01-16	6.030	6.130	6.020	6.090	6.090	1,692,800
2023-01-13	6.020	6.150	6.000	6.040	6.040	2,489,000
2023-01-12	6.050	6.090	5.960	5.990	5.990	3,440,593
2023-01-11	6.180	6.180	6.060	6.070	6.070	3,249,001
2023-01-10	6.260	6.290	6.180	6.180	6.180	2,153,900
2023-01-09	6.210	6.310	6.210	6.260	6.260	2,224,500
2023-01-06	6.470	6.470	6.230	6.300	6.300	4,421,130
2023-01-05	6.660	6.660	6.370	6.430	6.430	4,690,901
2023-01-04	6.640	6.770	6.570	6.610	6.610	4,215,730
2023-01-03	6.750	6.890	6.570	6.720	6.720	6,153,000
2022-12-30	6.660	7.090	6.590	6.880	6.880	7,502,201
2022-12-29	6.450	6.680	6.350	6.570	6.570	4,181,400
2022-12-28	6.670	6.710	6.420	6.480	6.480	3,517,900
2022-12-27	6.470	6.590	6.370	6.590	6.590	3,393,300
2022-12-26	6.420	6.490	6.250	6.440	6.440	2,501,300
2022-12-23	6.480	6.600	6.270	6.330	6.330	2,930,100
2022-12-22	6.760	6.770	6.470	6.520	6.520	4,296,452
2022-12-21	6.700	6.830	6.600	6.770	6.770	3,899,052
2022-12-20	6.720	6.780	6.570	6.640	6.640	3,198,400
2022-12-19	7.100	7.130	6.730	6.780	6.780	4,464,400
2022-12-16	7.180	7.220	6.960	7.140	7.140	5,280,000
2022-12-15	7.310	7.560	7.090	7.180	7.180	6,876,400
2022-12-14	7.030	7.350	7.010	7.210	7.210	7,618,300
2022-12-13	6.920	7.310	6.880	7.130	7.130	7,198,400
2022-12-12	7.230	7.240	6.930	6.970	6.970	6,976,300
2022-12-09	7.390	7.400	7.050	7.230	7.230	8,034,900
2022-12-08	7.380	7.550	7.290	7.450	7.450	9,358,190
2022-12-07	7.610	7.750	7.300	7.430	7.430	16,975,800
2022-12-06	7.190	7.960	7.150	7.690	7.690	25,211,670
2022-12-05	7.260	7.380	7.110	7.240	7.240	11,581,802
2022-12-02	7.210	7.460	7.140	7.150	7.150	13,426,892
2022-12-01	7.430	7.590	7.170	7.170	7.170	17,041,167
2022-11-30	7.340	7.580	7.120	7.400	7.400	24,913,524
2022-11-29	7.210	7.810	7.020	7.360	7.360	31,659,549
2022-11-28	6.480	7.140	6.410	7.140	7.140	22,822,662
2022-11-25	6.350	6.520	6.350	6.490	6.490	1,601,461
2022-11-24	6.380	6.460	6.330	6.420	6.420	1,759,770
2022-11-23	6.600	6.600	6.370	6.430	6.430	4,050,869
2022-11-22	6.770	7.030	6.560	6.670	6.670	6,037,747
2022-11-21	6.600	7.340	6.550	6.790	6.790	6,390,105
2022-11-18	6.880	7.030	6.660	6.670	6.670	1,765,180
2022-11-17	6.870	6.920	6.740	6.860	6.860	2,044,300
2022-11-16	6.680	6.850	6.640	6.840	6.840	2,236,600
2022-11-15	6.620	6.710	6.590	6.700	6.700	1,820,301
2022-11-14	6.660	6.800	6.580	6.640	6.640	3,320,937
2022-11-11	6.630	6.630	6.490	6.550	6.550	1,485,935
2022-11-10	6.470	6.580	6.400	6.520	6.520	1,136,200
2022-11-09	6.610	6.610	6.500	6.510	6.510	1,207,748
2022-11-08	6.610	6.630	6.520	6.550	6.550	1,333,800
2022-11-07	6.550	6.630	6.480	6.610	6.610	2,073,400
2022-11-04	6.500	6.610	6.470	6.510	6.510	2,236,800
2022-11-03	6.410	6.580	6.410	6.530	6.530	1,782,794

← NewerPage 16 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.