Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.990	2.080	1.990	2.070	2.070	70,828,976
2024-04-25	2.010	2.020	1.990	1.990	1.990	30,358,907
2024-04-24	2.020	2.030	2.000	2.010	2.010	32,772,616
2024-04-23	2.040	2.040	2.010	2.020	2.020	35,051,080
2024-04-22	2.040	2.060	2.030	2.030	2.030	34,962,083
2024-04-19	2.050	2.070	2.030	2.040	2.040	35,721,669
2024-04-18	2.050	2.080	2.030	2.060	2.060	48,091,882
2024-04-17	2.010	2.060	2.010	2.060	2.060	42,542,247
2024-04-16	2.050	2.060	2.010	2.010	2.010	46,612,683
2024-04-15	2.030	2.060	1.980	2.060	2.060	58,554,890
2024-04-12	2.080	2.080	2.030	2.030	2.030	45,604,742
2024-04-11	2.050	2.100	2.040	2.070	2.070	39,730,700
2024-04-10	2.090	2.090	2.040	2.060	2.060	42,456,003
2024-04-09	2.070	2.100	2.060	2.090	2.090	42,094,235
2024-04-08	2.080	2.100	2.060	2.070	2.070	45,215,016
2024-04-03	2.090	2.100	2.080	2.080	2.080	31,736,640
2024-04-02	2.090	2.120	2.080	2.100	2.100	48,390,600
2024-04-01	2.060	2.100	2.060	2.090	2.090	36,832,418
2024-03-29	2.060	2.070	2.040	2.060	2.060	23,849,735
2024-03-28	2.060	2.090	2.050	2.060	2.060	40,309,099
2024-03-27	2.100	2.110	2.060	2.060	2.060	46,097,156
2024-03-26	2.080	2.120	2.080	2.110	2.110	49,746,810
2024-03-25	2.080	2.130	2.070	2.090	2.090	58,545,300
2024-03-22	2.120	2.130	2.070	2.080	2.080	59,438,249
2024-03-21	2.120	2.150	2.120	2.130	2.130	51,346,516
2024-03-20	2.120	2.140	2.110	2.120	2.120	48,425,263
2024-03-19	2.150	2.160	2.120	2.130	2.130	51,635,315
2024-03-18	2.150	2.160	2.140	2.160	2.160	42,567,895
2024-03-15	2.130	2.160	2.130	2.150	2.150	47,752,306
2024-03-14	2.150	2.170	2.130	2.140	2.140	48,566,818
2024-03-13	2.190	2.200	2.140	2.150	2.150	58,152,191
2024-03-12	2.150	2.220	2.130	2.200	2.200	77,968,275
2024-03-11	2.120	2.160	2.110	2.150	2.150	44,915,482
2024-03-08	2.120	2.130	2.100	2.110	2.110	38,718,840
2024-03-07	2.140	2.160	2.120	2.120	2.120	43,828,200
2024-03-06	2.140	2.170	2.130	2.140	2.140	43,996,180
2024-03-05	2.180	2.190	2.120	2.150	2.150	63,939,310
2024-03-04	2.230	2.230	2.170	2.190	2.190	59,371,533
2024-03-01	2.250	2.260	2.220	2.230	2.230	44,056,417
2024-02-29	2.200	2.250	2.200	2.250	2.250	56,009,574
2024-02-28	2.240	2.270	2.220	2.220	2.220	93,317,300
2024-02-27	2.210	2.250	2.210	2.250	2.250	51,261,250
2024-02-26	2.230	2.250	2.200	2.220	2.220	55,669,340
2024-02-23	2.220	2.240	2.210	2.230	2.230	56,666,590
2024-02-22	2.230	2.250	2.210	2.230	2.230	50,739,163
2024-02-21	2.210	2.280	2.200	2.240	2.240	73,860,200
2024-02-20	2.230	2.240	2.200	2.220	2.220	45,484,819
2024-02-19	2.270	2.270	2.220	2.240	2.240	75,360,199
2024-02-08	2.210	2.310	2.210	2.240	2.240	113,033,182
2024-02-07	2.050	2.220	2.050	2.220	2.220	138,678,821
2024-02-06	1.920	2.080	1.900	2.050	2.050	78,338,602
2024-02-05	2.010	2.010	1.880	1.960	1.960	95,883,291
2024-02-02	2.070	2.110	1.980	2.020	2.020	74,370,485
2024-02-01	2.100	2.120	2.050	2.060	2.060	58,668,100
2024-01-31	2.170	2.180	2.100	2.110	2.110	54,805,392
2024-01-30	2.190	2.230	2.170	2.170	2.170	50,087,431
2024-01-29	2.260	2.280	2.200	2.200	2.200	65,363,583
2024-01-26	2.200	2.260	2.190	2.230	2.230	72,941,797
2024-01-25	2.160	2.220	2.150	2.210	2.210	63,187,036
2024-01-24	2.100	2.170	2.090	2.160	2.160	55,220,601

← NewerPage 11 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.