Xinjiang Youhao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.510 | 9.300 | 8.260 | 8.790 | 8.790 | 56,654,989 |
| 2025-01-17 | 8.970 | 9.100 | 8.410 | 8.450 | 8.450 | 65,107,122 |
| 2025-01-16 | 7.960 | 8.940 | 7.960 | 8.940 | 8.940 | 75,551,682 |
| 2025-01-15 | 8.110 | 8.550 | 7.900 | 8.130 | 8.130 | 51,789,321 |
| 2025-01-14 | 7.940 | 8.410 | 7.860 | 8.260 | 8.260 | 52,680,548 |
| 2025-01-13 | 7.700 | 8.220 | 7.460 | 7.940 | 7.940 | 41,729,856 |
| 2025-01-10 | 8.190 | 8.480 | 7.700 | 7.700 | 7.700 | 46,953,071 |
| 2025-01-09 | 7.900 | 8.980 | 7.400 | 8.560 | 8.560 | 66,046,249 |
| 2025-01-08 | 7.660 | 8.430 | 7.650 | 8.160 | 8.160 | 59,952,900 |
| 2025-01-07 | 7.290 | 8.800 | 7.290 | 7.840 | 7.840 | 56,735,069 |
| 2025-01-06 | 8.320 | 8.590 | 8.100 | 8.100 | 8.100 | 31,296,840 |
| 2025-01-03 | 10.900 | 10.900 | 9.000 | 9.000 | 9.000 | 76,075,224 |
| 2025-01-02 | 9.630 | 10.000 | 9.630 | 10.000 | 10.000 | 36,418,421 |
| 2024-12-31 | 8.500 | 9.090 | 8.490 | 9.090 | 9.090 | 50,406,980 |
| 2024-12-30 | 7.330 | 8.260 | 6.910 | 8.260 | 8.260 | 64,703,670 |
| 2024-12-27 | 7.610 | 8.010 | 7.490 | 7.510 | 7.510 | 48,962,315 |
| 2024-12-26 | 7.540 | 8.590 | 7.370 | 7.990 | 7.990 | 75,473,574 |
| 2024-12-25 | 7.070 | 7.940 | 6.780 | 7.940 | 7.940 | 75,532,066 |
| 2024-12-24 | 7.120 | 7.500 | 6.900 | 7.220 | 7.220 | 38,913,644 |
| 2024-12-23 | 7.100 | 7.580 | 6.740 | 7.480 | 7.480 | 54,376,394 |
| 2024-12-20 | 7.600 | 7.780 | 7.200 | 7.230 | 7.230 | 54,259,193 |
| 2024-12-19 | 7.990 | 8.310 | 7.990 | 7.990 | 7.990 | 63,344,796 |
| 2024-12-18 | 8.880 | 9.040 | 8.880 | 8.880 | 8.880 | 25,273,000 |
| 2024-12-17 | 10.810 | 10.810 | 9.200 | 9.870 | 9.870 | 106,463,134 |
| 2024-12-16 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 3,329,828 |
| 2024-12-13 | 8.200 | 8.940 | 8.130 | 8.940 | 8.940 | 37,356,474 |
| 2024-12-12 | 7.740 | 8.130 | 7.540 | 8.130 | 8.130 | 46,572,708 |
| 2024-12-11 | 7.320 | 7.390 | 6.860 | 7.390 | 7.390 | 20,266,469 |
| 2024-12-10 | 6.720 | 6.720 | 6.710 | 6.720 | 6.720 | 8,685,894 |
| 2024-12-09 | 6.160 | 6.230 | 6.040 | 6.110 | 6.110 | 10,411,600 |
| 2024-12-06 | 5.990 | 6.200 | 5.820 | 6.110 | 6.110 | 17,194,000 |
| 2024-12-05 | 5.940 | 6.090 | 5.850 | 5.980 | 5.980 | 15,634,124 |
| 2024-12-04 | 6.010 | 6.290 | 5.930 | 5.990 | 5.990 | 15,602,464 |
| 2024-12-03 | 6.050 | 6.290 | 5.900 | 6.040 | 6.040 | 11,632,478 |
| 2024-12-02 | 5.840 | 5.990 | 5.740 | 5.990 | 5.990 | 7,337,729 |
| 2024-11-29 | 5.640 | 5.830 | 5.640 | 5.790 | 5.790 | 6,976,415 |
| 2024-11-28 | 5.530 | 5.710 | 5.500 | 5.670 | 5.670 | 6,591,388 |
| 2024-11-27 | 5.580 | 5.580 | 5.260 | 5.520 | 5.520 | 4,603,200 |
| 2024-11-26 | 5.480 | 5.600 | 5.450 | 5.490 | 5.490 | 4,746,400 |
| 2024-11-25 | 5.310 | 5.500 | 5.290 | 5.490 | 5.490 | 4,092,972 |
| 2024-11-22 | 5.490 | 5.550 | 5.260 | 5.310 | 5.310 | 3,613,129 |
| 2024-11-21 | 5.480 | 5.540 | 5.400 | 5.520 | 5.520 | 4,066,182 |
| 2024-11-20 | 5.280 | 5.460 | 5.240 | 5.450 | 5.450 | 5,145,728 |
| 2024-11-19 | 5.190 | 5.300 | 5.150 | 5.270 | 5.270 | 4,723,301 |
| 2024-11-18 | 5.350 | 5.410 | 5.150 | 5.220 | 5.220 | 5,217,200 |
| 2024-11-15 | 5.380 | 5.490 | 5.310 | 5.330 | 5.330 | 4,636,628 |
| 2024-11-14 | 5.660 | 5.690 | 5.400 | 5.410 | 5.410 | 7,906,701 |
| 2024-11-13 | 5.820 | 5.880 | 5.590 | 5.690 | 5.690 | 8,014,710 |
| 2024-11-12 | 5.700 | 5.910 | 5.660 | 5.820 | 5.820 | 11,492,664 |
| 2024-11-11 | 5.670 | 5.700 | 5.560 | 5.650 | 5.650 | 6,950,285 |
| 2024-11-08 | 5.920 | 5.930 | 5.650 | 5.700 | 5.700 | 10,855,694 |
| 2024-11-07 | 5.560 | 5.960 | 5.510 | 5.880 | 5.880 | 13,198,845 |
| 2024-11-06 | 5.630 | 5.660 | 5.480 | 5.550 | 5.550 | 5,655,610 |
| 2024-11-05 | 5.570 | 5.700 | 5.480 | 5.630 | 5.630 | 5,019,440 |
| 2024-11-04 | 5.520 | 5.580 | 5.420 | 5.560 | 5.560 | 4,492,523 |
| 2024-11-01 | 5.680 | 5.680 | 5.430 | 5.540 | 5.540 | 5,915,574 |
| 2024-10-31 | 5.710 | 5.860 | 5.600 | 5.680 | 5.680 | 4,716,800 |
| 2024-10-30 | 5.630 | 5.970 | 5.590 | 5.760 | 5.760 | 6,818,535 |
| 2024-10-29 | 5.880 | 5.900 | 5.600 | 5.630 | 5.630 | 5,269,100 |
| 2024-10-28 | 5.590 | 5.850 | 5.540 | 5.810 | 5.810 | 6,286,637 |
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.