Xinjiang Youhao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.380	6.950	6.380	6.650	6.650	5,544,400
2022-08-02	6.590	6.600	6.330	6.360	6.360	3,689,101
2022-08-01	6.880	7.060	6.580	6.630	6.630	4,508,244
2022-07-29	6.950	7.350	6.790	6.800	6.800	6,492,900
2022-07-28	6.760	7.260	6.630	6.950	6.950	6,945,089
2022-07-27	6.590	6.790	6.550	6.690	6.690	2,170,970
2022-07-26	6.550	6.650	6.470	6.600	6.600	1,483,685
2022-07-25	6.500	6.620	6.430	6.560	6.560	1,620,406
2022-07-22	6.560	6.590	6.350	6.500	6.500	1,658,205
2022-07-21	6.550	6.680	6.480	6.500	6.500	2,392,308
2022-07-20	6.670	6.730	6.470	6.560	6.560	2,956,769
2022-07-19	6.400	6.790	6.380	6.660	6.660	6,013,960
2022-07-18	6.210	6.580	6.180	6.390	6.390	4,268,922
2022-07-15	6.260	6.310	6.100	6.110	6.110	2,120,946
2022-07-14	6.240	6.300	6.160	6.240	6.240	1,511,400
2022-07-13	6.230	6.320	6.190	6.280	6.280	1,077,000
2022-07-12	6.340	6.380	6.180	6.190	6.190	1,551,803
2022-07-11	6.190	6.310	6.140	6.300	6.300	2,059,623
2022-07-08	6.390	6.420	6.210	6.220	6.220	2,615,005
2022-07-07	6.390	6.440	6.260	6.350	6.350	2,652,135
2022-07-06	6.310	6.420	6.240	6.390	6.390	3,389,501
2022-07-05	6.500	6.530	6.270	6.340	6.340	5,262,680
2022-07-04	6.670	6.720	6.410	6.530	6.530	6,489,845
2022-07-01	7.370	7.550	6.480	6.690	6.690	12,607,662
2022-06-30	6.370	6.970	6.280	6.970	6.970	6,286,498
2022-06-29	6.270	6.480	6.210	6.340	6.340	3,630,784
2022-06-28	6.200	6.410	6.170	6.280	6.280	2,561,810
2022-06-27	6.200	6.430	6.180	6.200	6.200	2,687,000
2022-06-24	6.140	6.220	6.080	6.150	6.150	1,932,677
2022-06-23	6.030	6.180	6.020	6.140	6.140	1,910,247
2022-06-22	6.180	6.320	6.040	6.110	6.110	4,055,200
2022-06-21	6.400	6.540	6.210	6.250	6.250	4,349,640
2022-06-20	6.290	6.500	6.280	6.420	6.420	2,692,232
2022-06-17	6.520	6.550	6.220	6.330	6.330	4,351,600
2022-06-16	6.190	6.550	6.110	6.500	6.500	5,814,500
2022-06-15	6.420	6.480	6.180	6.190	6.190	4,157,563
2022-06-14	6.230	6.610	6.150	6.350	6.350	6,897,219
2022-06-13	6.240	6.320	6.070	6.300	6.300	4,347,205
2022-06-10	6.110	6.310	6.060	6.240	6.240	4,722,112
2022-06-09	6.350	6.380	6.110	6.110	6.110	4,704,000
2022-06-08	6.200	6.420	6.080	6.380	6.380	7,271,973
2022-06-07	6.200	6.310	6.000	6.240	6.240	6,886,496
2022-06-06	6.370	6.370	6.150	6.220	6.220	6,677,222
2022-06-02	6.250	6.630	6.110	6.370	6.370	10,442,054
2022-06-01	6.310	6.430	6.100	6.340	6.340	9,761,991
2022-05-31	6.360	6.500	6.190	6.330	6.330	9,395,216
2022-05-30	6.630	6.660	6.340	6.430	6.430	12,529,209
2022-05-27	6.650	7.050	6.440	6.710	6.710	18,458,048
2022-05-26	6.150	6.750	6.150	6.750	6.750	7,257,912
2022-05-25	5.990	6.350	5.980	6.140	6.140	9,246,897
2022-05-24	6.300	6.430	6.000	6.060	6.060	11,362,213
2022-05-23	6.580	6.650	6.230	6.300	6.300	11,826,525
2022-05-20	6.110	6.740	5.970	6.550	6.550	20,706,046
2022-05-19	6.080	6.350	5.910	6.200	6.200	23,300,265
2022-05-18	5.550	6.300	5.550	6.300	6.300	28,848,051
2022-05-17	6.290	6.790	5.850	6.170	6.170	38,413,106
2022-05-16	5.670	6.170	5.430	6.170	6.170	16,462,000
2022-05-13	5.750	5.790	5.500	5.610	5.610	15,337,164
2022-05-12	5.390	5.960	5.300	5.850	5.850	21,712,144
2022-05-11	5.480	5.690	5.370	5.420	5.420	9,642,880

← NewerPage 18 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.