Xinjiang Youhao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.590 | 5.850 | 5.540 | 5.810 | 5.810 | 6,286,637 |
| 2024-10-25 | 5.460 | 5.630 | 5.460 | 5.530 | 5.530 | 3,560,501 |
| 2024-10-24 | 5.480 | 5.620 | 5.440 | 5.480 | 5.480 | 4,027,400 |
| 2024-10-23 | 5.720 | 5.790 | 5.500 | 5.530 | 5.530 | 5,893,701 |
| 2024-10-22 | 5.340 | 5.670 | 5.340 | 5.600 | 5.600 | 6,826,987 |
| 2024-10-21 | 5.350 | 5.400 | 5.240 | 5.380 | 5.380 | 6,936,952 |
| 2024-10-18 | 5.260 | 5.400 | 5.230 | 5.350 | 5.350 | 4,467,031 |
| 2024-10-17 | 5.400 | 5.480 | 5.250 | 5.260 | 5.260 | 4,485,900 |
| 2024-10-16 | 5.340 | 5.430 | 5.280 | 5.340 | 5.340 | 4,323,800 |
| 2024-10-15 | 5.420 | 5.570 | 5.340 | 5.350 | 5.350 | 5,854,829 |
| 2024-10-14 | 5.380 | 5.490 | 5.330 | 5.430 | 5.430 | 5,197,496 |
| 2024-10-11 | 5.550 | 5.660 | 5.310 | 5.400 | 5.400 | 6,381,294 |
| 2024-10-10 | 5.720 | 5.860 | 5.500 | 5.570 | 5.570 | 8,926,179 |
| 2024-10-09 | 5.830 | 6.120 | 5.610 | 5.640 | 5.640 | 13,318,301 |
| 2024-10-08 | 6.470 | 6.480 | 5.720 | 6.080 | 6.080 | 26,188,029 |
| 2024-09-30 | 5.480 | 5.970 | 5.260 | 5.970 | 5.970 | 27,313,166 |
| 2024-09-27 | 5.930 | 5.930 | 5.400 | 5.430 | 5.430 | 23,239,030 |
| 2024-09-26 | 5.380 | 5.400 | 4.990 | 5.400 | 5.400 | 17,778,496 |
| 2024-09-25 | 4.470 | 4.910 | 4.430 | 4.910 | 4.910 | 16,285,169 |
| 2024-09-24 | 4.380 | 4.490 | 4.360 | 4.460 | 4.460 | 6,670,100 |
| 2024-09-23 | 4.310 | 4.360 | 4.210 | 4.340 | 4.340 | 3,503,200 |
| 2024-09-20 | 4.300 | 4.440 | 4.220 | 4.360 | 4.360 | 5,220,800 |
| 2024-09-19 | 4.200 | 4.330 | 4.180 | 4.290 | 4.290 | 3,577,500 |
| 2024-09-18 | 4.240 | 4.260 | 4.070 | 4.210 | 4.210 | 3,312,008 |
| 2024-09-13 | 4.250 | 4.360 | 4.190 | 4.250 | 4.250 | 3,252,100 |
| 2024-09-12 | 4.250 | 4.290 | 4.220 | 4.270 | 4.270 | 2,686,734 |
| 2024-09-11 | 4.350 | 4.350 | 4.220 | 4.260 | 4.260 | 4,261,900 |
| 2024-09-10 | 4.440 | 4.480 | 4.300 | 4.350 | 4.350 | 4,392,000 |
| 2024-09-09 | 4.370 | 4.470 | 4.240 | 4.440 | 4.440 | 4,944,663 |
| 2024-09-06 | 4.380 | 4.500 | 4.320 | 4.400 | 4.400 | 7,386,719 |
| 2024-09-05 | 4.500 | 4.600 | 4.300 | 4.410 | 4.410 | 9,917,200 |
| 2024-09-04 | 4.730 | 4.790 | 4.610 | 4.650 | 4.650 | 9,324,308 |
| 2024-09-03 | 4.820 | 4.970 | 4.780 | 4.850 | 4.850 | 11,639,134 |
| 2024-09-02 | 4.770 | 4.990 | 4.660 | 4.920 | 4.920 | 16,296,600 |
| 2024-08-30 | 4.760 | 4.950 | 4.630 | 4.830 | 4.830 | 15,576,800 |
| 2024-08-29 | 5.000 | 5.000 | 4.610 | 4.820 | 4.820 | 18,322,018 |
| 2024-08-28 | 4.980 | 5.050 | 4.940 | 5.050 | 5.050 | 10,436,518 |
| 2024-08-27 | 4.810 | 4.810 | 4.430 | 4.590 | 4.590 | 11,911,050 |
| 2024-08-26 | 4.720 | 5.090 | 4.620 | 4.840 | 4.840 | 14,936,750 |
| 2024-08-23 | 4.950 | 4.960 | 4.550 | 4.700 | 4.700 | 14,678,600 |
| 2024-08-22 | 4.790 | 4.980 | 4.430 | 4.980 | 4.980 | 19,599,201 |
| 2024-08-21 | 4.800 | 5.160 | 4.710 | 4.800 | 4.800 | 25,898,379 |
| 2024-08-20 | 4.380 | 4.730 | 4.330 | 4.730 | 4.730 | 12,487,747 |
| 2024-08-19 | 4.570 | 4.570 | 4.300 | 4.300 | 4.300 | 17,222,644 |
| 2024-08-16 | 4.600 | 4.910 | 4.600 | 4.780 | 4.780 | 28,281,759 |
| 2024-08-15 | 4.070 | 4.460 | 3.970 | 4.460 | 4.460 | 11,997,215 |
| 2024-08-14 | 4.100 | 4.120 | 4.020 | 4.050 | 4.050 | 5,699,700 |
| 2024-08-13 | 4.030 | 4.100 | 3.960 | 4.100 | 4.100 | 6,780,000 |
| 2024-08-12 | 4.140 | 4.170 | 3.950 | 4.040 | 4.040 | 9,205,414 |
| 2024-08-09 | 4.260 | 4.290 | 4.050 | 4.220 | 4.220 | 14,019,412 |
| 2024-08-08 | 4.130 | 4.500 | 4.080 | 4.340 | 4.340 | 18,804,995 |
| 2024-08-07 | 4.610 | 4.630 | 4.200 | 4.350 | 4.350 | 24,246,650 |
| 2024-08-06 | 4.280 | 4.660 | 4.280 | 4.660 | 4.660 | 22,441,814 |
| 2024-08-05 | 3.850 | 4.240 | 3.830 | 4.240 | 4.240 | 11,064,788 |
| 2024-08-02 | 3.810 | 3.870 | 3.810 | 3.850 | 3.850 | 2,551,420 |
| 2024-08-01 | 3.880 | 3.930 | 3.800 | 3.850 | 3.850 | 3,744,686 |
| 2024-07-31 | 3.770 | 3.940 | 3.750 | 3.890 | 3.890 | 4,188,000 |
| 2024-07-30 | 3.780 | 3.840 | 3.740 | 3.780 | 3.780 | 2,931,600 |
| 2024-07-29 | 3.760 | 3.800 | 3.720 | 3.790 | 3.790 | 2,782,556 |
| 2024-07-26 | 3.740 | 3.940 | 3.720 | 3.750 | 3.750 | 3,254,700 |
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.