Xinjiang Youhao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 6.410 | 6.580 | 6.410 | 6.530 | 6.530 | 1,782,794 |
| 2022-11-02 | 6.400 | 6.520 | 6.380 | 6.490 | 6.490 | 1,858,600 |
| 2022-11-01 | 6.370 | 6.560 | 6.330 | 6.470 | 6.470 | 3,087,800 |
| 2022-10-31 | 6.050 | 6.450 | 6.050 | 6.360 | 6.360 | 2,740,500 |
| 2022-10-28 | 6.500 | 6.520 | 6.260 | 6.280 | 6.280 | 1,884,785 |
| 2022-10-27 | 6.610 | 6.620 | 6.470 | 6.520 | 6.520 | 1,795,301 |
| 2022-10-26 | 6.480 | 6.580 | 6.420 | 6.460 | 6.460 | 1,641,700 |
| 2022-10-25 | 6.390 | 6.470 | 6.270 | 6.450 | 6.450 | 2,991,485 |
| 2022-10-24 | 6.650 | 6.650 | 6.360 | 6.380 | 6.380 | 3,262,600 |
| 2022-10-21 | 6.670 | 6.760 | 6.580 | 6.640 | 6.640 | 1,565,400 |
| 2022-10-20 | 6.760 | 6.760 | 6.540 | 6.680 | 6.680 | 2,023,900 |
| 2022-10-19 | 6.900 | 6.920 | 6.680 | 6.700 | 6.700 | 1,778,859 |
| 2022-10-18 | 7.030 | 7.080 | 6.850 | 6.900 | 6.900 | 2,274,259 |
| 2022-10-17 | 6.730 | 6.960 | 6.670 | 6.910 | 6.910 | 2,643,359 |
| 2022-10-14 | 6.610 | 6.780 | 6.610 | 6.730 | 6.730 | 2,234,700 |
| 2022-10-13 | 6.730 | 6.730 | 6.600 | 6.600 | 6.600 | 2,490,300 |
| 2022-10-12 | 6.520 | 6.750 | 6.440 | 6.740 | 6.740 | 2,829,000 |
| 2022-10-11 | 6.680 | 6.680 | 6.390 | 6.520 | 6.520 | 2,780,658 |
| 2022-10-10 | 6.680 | 6.890 | 6.460 | 6.600 | 6.600 | 4,163,800 |
| 2022-09-30 | 6.710 | 6.730 | 6.570 | 6.600 | 6.600 | 2,025,951 |
| 2022-09-29 | 6.840 | 7.000 | 6.620 | 6.670 | 6.670 | 3,061,500 |
| 2022-09-28 | 6.930 | 7.050 | 6.800 | 6.800 | 6.800 | 2,615,300 |
| 2022-09-27 | 6.840 | 7.000 | 6.690 | 6.970 | 6.970 | 3,011,000 |
| 2022-09-26 | 7.050 | 7.120 | 6.790 | 6.840 | 6.840 | 2,989,000 |
| 2022-09-23 | 7.200 | 7.250 | 6.970 | 7.010 | 7.010 | 4,172,200 |
| 2022-09-22 | 7.340 | 7.480 | 7.200 | 7.220 | 7.220 | 3,779,600 |
| 2022-09-21 | 7.480 | 7.690 | 7.260 | 7.410 | 7.410 | 6,179,921 |
| 2022-09-20 | 7.250 | 7.700 | 7.250 | 7.480 | 7.480 | 12,270,681 |
| 2022-09-19 | 6.750 | 7.700 | 6.730 | 7.160 | 7.160 | 11,245,380 |
| 2022-09-16 | 7.800 | 7.800 | 6.950 | 7.000 | 7.000 | 11,968,788 |
| 2022-09-15 | 8.160 | 8.240 | 7.510 | 7.720 | 7.720 | 14,327,115 |
| 2022-09-14 | 8.240 | 8.670 | 8.010 | 8.230 | 8.230 | 16,591,941 |
| 2022-09-13 | 7.650 | 8.570 | 7.620 | 8.320 | 8.320 | 16,816,811 |
| 2022-09-09 | 8.240 | 8.240 | 7.630 | 7.790 | 7.790 | 8,703,859 |
| 2022-09-08 | 7.790 | 8.340 | 7.720 | 8.250 | 8.250 | 10,479,951 |
| 2022-09-07 | 8.100 | 8.100 | 7.710 | 7.790 | 7.790 | 6,236,353 |
| 2022-09-06 | 7.910 | 8.190 | 7.910 | 8.130 | 8.130 | 4,881,773 |
| 2022-09-05 | 7.870 | 8.150 | 7.830 | 7.980 | 7.980 | 3,696,215 |
| 2022-09-02 | 7.770 | 8.190 | 7.770 | 7.930 | 7.930 | 4,430,991 |
| 2022-09-01 | 7.610 | 7.900 | 7.600 | 7.810 | 7.810 | 3,544,434 |
| 2022-08-31 | 8.020 | 8.050 | 7.650 | 7.720 | 7.720 | 3,775,745 |
| 2022-08-30 | 8.090 | 8.200 | 7.890 | 7.970 | 7.970 | 3,695,900 |
| 2022-08-29 | 8.000 | 8.150 | 7.670 | 8.140 | 8.140 | 5,497,991 |
| 2022-08-26 | 8.120 | 8.170 | 7.800 | 7.930 | 7.930 | 5,700,900 |
| 2022-08-25 | 8.280 | 8.300 | 7.990 | 8.200 | 8.200 | 7,132,008 |
| 2022-08-24 | 8.480 | 8.550 | 8.130 | 8.200 | 8.200 | 9,207,804 |
| 2022-08-23 | 8.300 | 8.550 | 8.250 | 8.440 | 8.440 | 14,006,910 |
| 2022-08-22 | 8.070 | 8.870 | 8.070 | 8.870 | 8.870 | 23,039,322 |
| 2022-08-19 | 7.370 | 8.060 | 7.260 | 8.060 | 8.060 | 7,344,876 |
| 2022-08-18 | 7.520 | 7.520 | 7.100 | 7.330 | 7.330 | 6,053,300 |
| 2022-08-17 | 7.730 | 7.740 | 7.490 | 7.530 | 7.530 | 4,851,474 |
| 2022-08-16 | 7.900 | 7.960 | 7.670 | 7.730 | 7.730 | 3,708,700 |
| 2022-08-15 | 7.720 | 8.080 | 7.530 | 7.910 | 7.910 | 5,287,684 |
| 2022-08-12 | 7.670 | 8.070 | 7.560 | 7.710 | 7.710 | 4,234,400 |
| 2022-08-11 | 7.770 | 7.890 | 7.560 | 7.640 | 7.640 | 4,185,140 |
| 2022-08-10 | 7.370 | 7.900 | 7.270 | 7.750 | 7.750 | 8,324,135 |
| 2022-08-09 | 7.350 | 7.480 | 7.240 | 7.390 | 7.390 | 3,534,054 |
| 2022-08-08 | 6.890 | 7.450 | 6.870 | 7.320 | 7.320 | 6,867,797 |
| 2022-08-05 | 7.020 | 7.020 | 6.780 | 6.880 | 6.880 | 2,801,400 |
| 2022-08-04 | 6.690 | 7.020 | 6.590 | 6.940 | 6.940 | 3,843,400 |
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.