Xinjiang Youhao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.340	4.510	4.330	4.480	4.480	3,801,000
2022-02-07	4.380	4.400	4.220	4.310	4.310	4,988,300
2022-01-28	4.180	4.430	4.180	4.380	4.380	4,632,300
2022-01-27	4.320	4.320	4.170	4.180	4.180	2,805,100
2022-01-26	4.240	4.350	4.240	4.320	4.320	2,112,600
2022-01-25	4.400	4.490	4.240	4.240	4.240	3,309,600
2022-01-24	4.560	4.580	4.420	4.430	4.430	2,635,100
2022-01-21	4.510	4.580	4.460	4.560	4.560	3,015,566
2022-01-20	4.650	4.710	4.490	4.510	4.510	3,861,264
2022-01-19	4.550	4.720	4.540	4.690	4.690	4,415,001
2022-01-18	4.740	4.750	4.520	4.530	4.530	5,416,502
2022-01-17	4.710	4.840	4.700	4.730	4.730	4,323,200
2022-01-14	4.850	4.890	4.700	4.740	4.740	7,310,552
2022-01-13	4.720	4.950	4.710	4.890	4.890	7,755,922
2022-01-12	4.680	4.760	4.630	4.760	4.760	5,245,201
2022-01-11	4.650	4.710	4.610	4.650	4.650	4,478,400
2022-01-10	4.570	4.620	4.550	4.590	4.590	3,884,500
2022-01-07	4.670	4.720	4.600	4.600	4.600	5,596,420
2022-01-06	4.590	4.720	4.570	4.700	4.700	6,332,352
2022-01-05	4.650	4.690	4.540	4.590	4.590	5,787,125
2022-01-04	4.500	4.700	4.470	4.640	4.640	13,070,354
2021-12-31	4.470	4.520	4.460	4.460	4.460	5,300,794
2021-12-30	4.530	4.570	4.480	4.480	4.480	7,536,028
2021-12-29	4.610	4.650	4.520	4.520	4.520	8,893,101
2021-12-28	4.580	4.700	4.480	4.590	4.590	18,179,847
2021-12-27	4.800	4.880	4.570	4.800	4.800	30,917,036
2021-12-24	4.450	4.910	4.310	4.910	4.910	18,179,658
2021-12-23	4.540	4.560	4.450	4.460	4.460	3,398,384
2021-12-22	4.610	4.700	4.500	4.540	4.540	4,853,860
2021-12-21	4.460	4.650	4.440	4.640	4.640	7,880,681
2021-12-20	4.390	4.460	4.380	4.440	4.440	2,965,200
2021-12-17	4.440	4.460	4.330	4.390	4.390	3,567,802
2021-12-16	4.290	4.440	4.280	4.410	4.410	3,804,475
2021-12-15	4.240	4.350	4.220	4.300	4.300	5,334,901
2021-12-14	4.240	4.260	4.220	4.230	4.230	1,697,001
2021-12-13	4.290	4.290	4.220	4.240	4.240	2,855,214
2021-12-10	4.190	4.290	4.190	4.280	4.280	2,770,216
2021-12-09	4.220	4.250	4.180	4.220	4.220	2,139,100
2021-12-08	4.210	4.250	4.180	4.210	4.210	1,365,852
2021-12-07	4.220	4.260	4.150	4.180	4.180	1,838,600
2021-12-06	4.240	4.290	4.200	4.220	4.220	2,565,500
2021-12-03	4.230	4.290	4.220	4.250	4.250	2,044,520
2021-12-02	4.270	4.300	4.230	4.230	4.230	2,227,700
2021-12-01	4.230	4.280	4.200	4.280	4.280	4,428,800
2021-11-30	4.100	4.260	4.080	4.250	4.250	4,236,370
2021-11-29	4.160	4.200	4.060	4.100	4.100	3,328,400
2021-11-26	4.240	4.240	4.140	4.210	4.210	2,262,926
2021-11-25	4.210	4.270	4.200	4.210	4.210	1,823,378
2021-11-24	4.210	4.230	4.160	4.230	4.230	1,876,533
2021-11-23	4.200	4.230	4.170	4.210	4.210	2,029,260
2021-11-22	4.230	4.250	4.130	4.200	4.200	1,851,700
2021-11-19	4.210	4.250	4.160	4.220	4.220	1,863,600
2021-11-18	4.220	4.280	4.180	4.190	4.190	1,886,100
2021-11-17	4.200	4.240	4.150	4.230	4.230	1,913,340
2021-11-16	4.180	4.220	4.170	4.200	4.200	2,168,212
2021-11-15	4.100	4.190	4.080	4.180	4.180	2,837,212
2021-11-12	4.160	4.190	4.120	4.150	4.150	1,669,200
2021-11-11	4.100	4.180	4.100	4.150	4.150	2,196,770
2021-11-10	4.100	4.130	4.040	4.120	4.120	1,631,296
2021-11-09	4.060	4.130	4.060	4.110	4.110	1,442,128

← NewerPage 20 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.