Xinjiang Youhao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.370 | 5.590 | 5.370 | 5.520 | 5.520 | 9,698,343 |
| 2022-05-09 | 5.400 | 5.600 | 5.290 | 5.520 | 5.520 | 13,541,225 |
| 2022-05-06 | 5.450 | 5.600 | 5.260 | 5.430 | 5.430 | 16,631,126 |
| 2022-05-05 | 4.960 | 5.390 | 4.800 | 5.390 | 5.390 | 14,917,447 |
| 2022-04-29 | 4.500 | 4.950 | 4.490 | 4.900 | 4.900 | 12,985,503 |
| 2022-04-28 | 4.640 | 4.800 | 4.420 | 4.580 | 4.580 | 16,467,702 |
| 2022-04-27 | 4.770 | 4.810 | 4.550 | 4.800 | 4.800 | 29,182,722 |
| 2022-04-26 | 4.850 | 5.250 | 4.800 | 5.060 | 5.060 | 23,474,141 |
| 2022-04-25 | 4.800 | 5.030 | 4.770 | 4.770 | 4.770 | 14,554,365 |
| 2022-04-22 | 5.000 | 5.370 | 4.850 | 5.160 | 5.160 | 21,363,805 |
| 2022-04-21 | 5.200 | 5.220 | 4.910 | 4.960 | 4.960 | 17,971,400 |
| 2022-04-20 | 5.130 | 5.520 | 5.080 | 5.220 | 5.220 | 22,247,348 |
| 2022-04-19 | 5.100 | 5.230 | 4.980 | 5.100 | 5.100 | 17,404,795 |
| 2022-04-18 | 5.010 | 5.340 | 4.780 | 5.240 | 5.240 | 28,691,800 |
| 2022-04-15 | 5.100 | 5.570 | 5.020 | 5.120 | 5.120 | 39,131,600 |
| 2022-04-14 | 5.500 | 5.680 | 5.220 | 5.220 | 5.220 | 54,800,493 |
| 2022-04-13 | 6.330 | 6.330 | 5.750 | 5.800 | 5.800 | 46,694,354 |
| 2022-04-12 | 5.250 | 5.750 | 5.060 | 5.750 | 5.750 | 43,605,299 |
| 2022-04-11 | 4.850 | 5.230 | 4.820 | 5.230 | 5.230 | 19,406,067 |
| 2022-04-08 | 4.900 | 5.010 | 4.700 | 4.750 | 4.750 | 7,550,796 |
| 2022-04-07 | 5.130 | 5.170 | 4.900 | 4.910 | 4.910 | 5,191,101 |
| 2022-04-06 | 4.930 | 5.250 | 4.880 | 5.110 | 5.110 | 9,190,112 |
| 2022-04-01 | 5.010 | 5.040 | 4.910 | 4.960 | 4.960 | 3,717,951 |
| 2022-03-31 | 4.950 | 5.100 | 4.920 | 5.030 | 5.030 | 6,371,211 |
| 2022-03-30 | 5.060 | 5.080 | 4.950 | 4.960 | 4.960 | 3,666,470 |
| 2022-03-29 | 4.960 | 5.130 | 4.910 | 5.050 | 5.050 | 6,767,692 |
| 2022-03-28 | 5.030 | 5.030 | 4.860 | 5.000 | 5.000 | 4,198,210 |
| 2022-03-25 | 4.990 | 5.060 | 4.940 | 5.000 | 5.000 | 4,157,000 |
| 2022-03-24 | 5.000 | 5.000 | 4.900 | 4.950 | 4.950 | 3,808,684 |
| 2022-03-23 | 5.100 | 5.100 | 4.930 | 4.980 | 4.980 | 5,455,450 |
| 2022-03-22 | 5.120 | 5.140 | 4.990 | 5.070 | 5.070 | 5,752,185 |
| 2022-03-21 | 5.140 | 5.210 | 5.070 | 5.120 | 5.120 | 7,140,900 |
| 2022-03-18 | 4.880 | 5.160 | 4.810 | 5.140 | 5.140 | 12,115,709 |
| 2022-03-17 | 4.990 | 4.990 | 4.810 | 4.900 | 4.900 | 8,950,564 |
| 2022-03-16 | 4.710 | 4.950 | 4.670 | 4.920 | 4.920 | 11,330,100 |
| 2022-03-15 | 4.830 | 4.950 | 4.600 | 4.640 | 4.640 | 11,295,100 |
| 2022-03-14 | 4.840 | 4.890 | 4.770 | 4.820 | 4.820 | 7,392,199 |
| 2022-03-11 | 4.700 | 4.860 | 4.550 | 4.850 | 4.850 | 5,377,101 |
| 2022-03-10 | 4.710 | 4.880 | 4.660 | 4.730 | 4.730 | 5,854,898 |
| 2022-03-09 | 4.630 | 4.710 | 4.430 | 4.630 | 4.630 | 6,071,782 |
| 2022-03-08 | 4.680 | 4.790 | 4.610 | 4.650 | 4.650 | 4,814,496 |
| 2022-03-07 | 4.730 | 4.880 | 4.720 | 4.740 | 4.740 | 4,680,368 |
| 2022-03-04 | 4.800 | 4.850 | 4.730 | 4.770 | 4.770 | 5,325,315 |
| 2022-03-03 | 4.780 | 4.810 | 4.730 | 4.780 | 4.780 | 6,375,617 |
| 2022-03-02 | 4.610 | 4.750 | 4.610 | 4.750 | 4.750 | 5,149,117 |
| 2022-03-01 | 4.540 | 4.660 | 4.500 | 4.640 | 4.640 | 6,047,282 |
| 2022-02-28 | 4.520 | 4.610 | 4.450 | 4.540 | 4.540 | 4,233,156 |
| 2022-02-25 | 4.430 | 4.580 | 4.430 | 4.470 | 4.470 | 3,548,822 |
| 2022-02-24 | 4.510 | 4.550 | 4.330 | 4.400 | 4.400 | 4,251,528 |
| 2022-02-23 | 4.550 | 4.580 | 4.470 | 4.520 | 4.520 | 3,543,264 |
| 2022-02-22 | 4.570 | 4.670 | 4.450 | 4.530 | 4.530 | 3,698,284 |
| 2022-02-21 | 4.540 | 4.580 | 4.490 | 4.570 | 4.570 | 2,486,100 |
| 2022-02-18 | 4.470 | 4.540 | 4.430 | 4.520 | 4.520 | 3,392,127 |
| 2022-02-17 | 4.540 | 4.590 | 4.470 | 4.500 | 4.500 | 4,450,905 |
| 2022-02-16 | 4.400 | 4.560 | 4.390 | 4.550 | 4.550 | 7,101,734 |
| 2022-02-15 | 4.480 | 4.560 | 4.350 | 4.380 | 4.380 | 5,271,550 |
| 2022-02-14 | 4.390 | 4.630 | 4.320 | 4.500 | 4.500 | 6,632,234 |
| 2022-02-11 | 4.480 | 4.490 | 4.340 | 4.360 | 4.360 | 2,671,300 |
| 2022-02-10 | 4.470 | 4.530 | 4.420 | 4.490 | 4.490 | 2,232,250 |
| 2022-02-09 | 4.460 | 4.540 | 4.450 | 4.470 | 4.470 | 2,968,000 |
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.