Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.760	2.780	2.750	2.760	2.760	31,605,253
2026-10-20	2.770	2.780	2.740	2.760	2.760	46,832,619
2026-10-19	2.770	2.800	2.760	2.770	2.770	50,695,210
2026-10-16	2.780	2.830	2.770	2.790	2.790	67,019,801
2026-10-15	2.800	2.810	2.760	2.760	2.760	85,987,241
2026-10-14	2.820	2.870	2.800	2.830	2.830	60,547,775
2026-10-13	2.800	2.850	2.790	2.820	2.820	63,140,683
2026-10-12	2.840	2.860	2.810	2.810	2.810	56,570,160
2026-10-09	2.850	2.890	2.800	2.860	2.860	91,258,373
2026-10-08	2.890	2.930	2.830	2.850	2.850	90,304,668
2026-09-30	2.880	2.940	2.810	2.910	2.910	124,402,695
2026-09-29	2.800	2.910	2.800	2.900	2.900	107,347,114
2026-09-28	2.830	2.840	2.770	2.810	2.810	70,562,465
2026-09-24	2.900	2.920	2.830	2.840	2.840	77,067,446
2026-09-23	2.890	2.980	2.890	2.910	2.910	111,330,965
2026-09-22	2.890	2.950	2.870	2.900	2.900	82,774,926
2026-09-21	2.840	2.920	2.830	2.900	2.900	95,223,360
2026-09-18	2.810	2.870	2.800	2.860	2.860	67,703,700
2026-09-17	2.800	2.830	2.790	2.810	2.810	36,259,201
2026-09-16	2.790	2.830	2.770	2.810	2.810	37,443,844
2026-09-15	2.810	2.830	2.790	2.790	2.790	38,689,200
2026-09-14	2.800	2.830	2.790	2.830	2.830	35,707,139
2026-09-11	2.870	2.870	2.790	2.810	2.810	82,442,064
2026-09-10	2.870	2.910	2.860	2.880	2.880	50,654,083
2026-09-09	2.920	2.930	2.880	2.890	2.890	65,222,100
2026-09-08	2.900	2.950	2.890	2.930	2.930	72,237,034
2026-09-07	2.910	2.920	2.890	2.890	2.890	51,240,417
2026-09-04	2.900	2.970	2.890	2.910	2.910	100,926,300
2026-09-03	2.900	2.930	2.880	2.890	2.890	67,924,558
2026-09-02	2.900	2.920	2.860	2.900	2.900	75,988,488
2026-09-01	2.900	2.940	2.890	2.910	2.910	76,247,157
2026-08-31	3.040	3.080	2.910	2.920	2.920	136,446,878
2026-08-28	2.980	3.010	2.950	2.970	2.970	58,298,800
2026-08-27	2.950	3.000	2.930	2.980	2.980	67,693,711
2026-08-26	2.920	2.990	2.900	2.950	2.950	76,074,124
2026-08-25	2.870	2.920	2.860	2.920	2.920	47,414,400
2026-08-24	2.930	2.940	2.860	2.880	2.880	65,171,700
2026-08-21	2.950	2.960	2.900	2.930	2.930	60,740,300
2026-08-20	2.920	3.000	2.920	2.980	2.980	84,082,902
2026-08-19	2.970	3.000	2.910	2.920	2.920	85,294,660
2026-08-18	3.030	3.060	2.970	2.990	2.990	79,580,575
2026-08-17	3.060	3.060	3.010	3.020	3.020	79,160,917
2026-08-14	3.070	3.130	3.010	3.060	3.060	105,326,934
2026-08-13	3.140	3.190	3.070	3.070	3.070	121,568,091
2026-08-12	3.050	3.200	3.040	3.160	3.160	152,603,743
2026-08-11	3.090	3.110	3.050	3.060	3.060	85,859,218
2026-08-10	3.070	3.180	3.060	3.100	3.100	158,625,672
2026-08-07	2.950	3.110	2.920	3.090	3.090	171,451,310
2026-08-06	2.980	2.980	2.910	2.950	2.950	89,757,550
2026-08-05	2.900	3.000	2.900	2.980	2.980	110,231,321
2026-08-04	2.920	2.940	2.870	2.920	2.920	78,655,000
2026-08-03	2.840	2.920	2.840	2.920	2.920	83,490,000
2026-07-31	2.840	2.890	2.840	2.870	2.870	113,806,075
2026-07-30	2.840	2.890	2.780	2.820	2.820	105,661,057
2026-07-29	2.810	2.870	2.800	2.860	2.860	107,767,465
2026-07-28	2.800	2.850	2.800	2.810	2.810	66,941,015
2026-07-27	2.750	2.830	2.740	2.820	2.820	80,714,602
2026-07-24	2.810	2.830	2.750	2.760	2.760	88,833,400
2026-07-23	2.800	2.850	2.780	2.840	2.840	79,128,928
2026-07-22	2.800	2.840	2.780	2.810	2.810	80,696,360

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.0180 CNY
2021-08-04	0.0560 CNY
2020-07-10	0.0100 CNY
2019-07-12	0.0590 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.