Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.580	1.620	1.580	1.600	1.600	51,020,488
2024-07-24	1.620	1.630	1.580	1.590	1.590	56,921,000
2024-07-23	1.640	1.670	1.620	1.620	1.620	53,866,574
2024-07-22	1.650	1.660	1.630	1.640	1.640	56,127,300
2024-07-19	1.640	1.670	1.610	1.670	1.670	65,067,363
2024-07-18	1.640	1.650	1.620	1.650	1.650	45,532,280
2024-07-17	1.640	1.660	1.630	1.650	1.650	59,704,959
2024-07-16	1.660	1.670	1.630	1.640	1.640	48,796,700
2024-07-15	1.670	1.670	1.620	1.630	1.630	62,768,302
2024-07-12	1.660	1.690	1.650	1.670	1.670	93,000,002
2024-07-11	1.610	1.640	1.600	1.640	1.640	66,937,790
2024-07-10	1.600	1.620	1.570	1.600	1.600	65,795,684
2024-07-09	1.630	1.660	1.570	1.610	1.610	97,058,381
2024-07-08	1.600	1.610	1.550	1.570	1.570	72,715,200
2024-07-05	1.630	1.630	1.630	1.630	1.630	0
2024-07-04	1.670	1.680	1.610	1.630	1.630	84,555,906
2024-07-03	1.650	1.720	1.640	1.690	1.690	105,014,843
2024-07-02	1.640	1.760	1.640	1.670	1.670	172,823,644
2024-07-01	1.550	1.620	1.550	1.610	1.610	172,693,527
2024-06-28	1.760	1.760	1.580	1.580	1.580	285,297,078
2024-06-27	1.830	1.850	1.750	1.760	1.760	74,674,884
2024-06-26	1.820	1.850	1.790	1.830	1.830	46,621,898
2024-06-25	1.810	1.850	1.800	1.820	1.820	58,073,718
2024-06-24	1.910	1.920	1.800	1.810	1.810	95,082,312
2024-06-21	1.940	1.970	1.920	1.930	1.930	54,161,823
2024-06-20	2.000	2.010	1.940	1.940	1.940	62,781,154
2024-06-19	2.010	2.020	1.990	2.000	2.000	44,128,307
2024-06-18	2.010	2.020	2.000	2.010	2.010	30,713,703
2024-06-17	2.020	2.030	2.000	2.010	2.010	47,929,232
2024-06-14	2.000	2.050	1.990	2.030	2.030	65,114,517
2024-06-13	2.040	2.050	2.000	2.010	2.010	45,608,047
2024-06-12	2.030	2.040	2.010	2.030	2.030	35,962,301
2024-06-11	2.040	2.070	2.010	2.030	2.030	50,990,120
2024-06-07	2.020	2.050	2.010	2.040	2.040	54,100,400
2024-06-06	2.040	2.060	1.990	2.010	2.010	61,202,900
2024-06-05	2.080	2.090	2.030	2.040	2.040	53,147,000
2024-06-04	2.070	2.110	2.050	2.090	2.090	61,981,183
2024-06-03	2.120	2.130	2.060	2.080	2.080	62,708,329
2024-05-31	2.110	2.130	2.100	2.120	2.120	51,556,140
2024-05-30	2.120	2.140	2.100	2.100	2.100	48,198,402
2024-05-29	2.120	2.160	2.110	2.130	2.130	48,218,822
2024-05-28	2.190	2.210	2.120	2.120	2.120	69,084,230
2024-05-27	2.190	2.200	2.130	2.170	2.170	62,698,281
2024-05-24	2.220	2.230	2.170	2.180	2.180	61,210,002
2024-05-23	2.270	2.280	2.220	2.230	2.230	101,313,592
2024-05-22	2.270	2.340	2.270	2.290	2.290	135,794,869
2024-05-21	2.290	2.320	2.260	2.280	2.280	87,823,820
2024-05-20	2.320	2.330	2.270	2.290	2.290	148,132,534
2024-05-17	2.230	2.330	2.200	2.320	2.320	196,818,809
2024-05-16	2.160	2.240	2.150	2.200	2.200	118,681,393
2024-05-15	2.140	2.190	2.130	2.150	2.150	72,283,846
2024-05-14	2.160	2.180	2.140	2.140	2.140	45,182,500
2024-05-13	2.170	2.180	2.150	2.160	2.160	53,131,955
2024-05-10	2.150	2.190	2.120	2.190	2.190	98,094,573
2024-05-09	2.120	2.180	2.120	2.150	2.150	61,558,764
2024-05-08	2.150	2.160	2.110	2.120	2.120	45,877,100
2024-05-07	2.150	2.170	2.130	2.160	2.160	54,785,902
2024-05-06	2.180	2.210	2.140	2.150	2.150	79,747,552
2024-04-30	2.180	2.180	2.120	2.140	2.140	72,198,495
2024-04-29	2.060	2.190	2.060	2.180	2.180	103,588,387

← NewerPage 10 of 21 · 1,212 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.