Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.050	2.110	2.030	2.100	2.100	39,246,581
2024-01-22	2.130	2.140	2.030	2.050	2.050	39,341,072
2024-01-19	2.120	2.160	2.120	2.140	2.140	23,769,329
2024-01-18	2.100	2.140	2.080	2.130	2.130	39,128,076
2024-01-17	2.150	2.160	2.110	2.120	2.120	30,236,012
2024-01-16	2.160	2.180	2.140	2.160	2.160	32,105,489
2024-01-15	2.150	2.190	2.140	2.160	2.160	28,438,246
2024-01-12	2.180	2.200	2.160	2.160	2.160	28,086,605
2024-01-11	2.160	2.190	2.140	2.190	2.190	37,740,066
2024-01-10	2.190	2.220	2.160	2.170	2.170	49,837,889
2024-01-09	2.120	2.290	2.110	2.210	2.210	98,957,582
2024-01-08	2.140	2.160	2.090	2.090	2.090	31,362,493
2024-01-05	2.140	2.170	2.130	2.130	2.130	27,669,349
2024-01-04	2.170	2.180	2.130	2.140	2.140	27,437,400
2024-01-03	2.160	2.190	2.160	2.170	2.170	24,123,600
2024-01-02	2.160	2.180	2.150	2.160	2.160	25,482,915
2023-12-29	2.170	2.180	2.160	2.170	2.170	18,609,131
2023-12-28	2.120	2.180	2.110	2.170	2.170	39,025,193
2023-12-27	2.120	2.130	2.080	2.130	2.130	27,778,738
2023-12-26	2.140	2.150	2.110	2.110	2.110	26,189,003
2023-12-25	2.170	2.180	2.140	2.150	2.150	24,884,539
2023-12-22	2.200	2.200	2.160	2.180	2.180	39,202,814
2023-12-21	2.180	2.210	2.170	2.200	2.200	41,950,193
2023-12-20	2.230	2.240	2.190	2.190	2.190	30,144,831
2023-12-19	2.250	2.260	2.220	2.230	2.230	30,397,600
2023-12-18	2.270	2.300	2.250	2.250	2.250	40,093,846
2023-12-15	2.290	2.320	2.280	2.280	2.280	36,024,628
2023-12-14	2.280	2.310	2.270	2.280	2.280	26,350,000
2023-12-13	2.330	2.330	2.270	2.280	2.280	31,281,788
2023-12-12	2.290	2.330	2.290	2.330	2.330	40,546,549
2023-12-11	2.280	2.300	2.250	2.290	2.290	40,429,201
2023-12-08	2.300	2.310	2.280	2.280	2.280	30,287,485
2023-12-07	2.290	2.310	2.280	2.300	2.300	29,417,749
2023-12-06	2.280	2.310	2.280	2.300	2.300	28,640,153
2023-12-05	2.320	2.330	2.290	2.290	2.290	34,423,100
2023-12-04	2.340	2.350	2.310	2.320	2.320	39,581,065
2023-12-01	2.330	2.350	2.320	2.340	2.340	34,755,108
2023-11-30	2.330	2.340	2.320	2.330	2.330	25,731,283
2023-11-29	2.370	2.380	2.320	2.330	2.330	51,309,945
2023-11-28	2.390	2.400	2.370	2.370	2.370	38,600,288
2023-11-27	2.440	2.440	2.380	2.390	2.390	54,979,200
2023-11-24	2.450	2.470	2.430	2.450	2.450	60,568,071
2023-11-23	2.410	2.450	2.380	2.450	2.450	66,101,908
2023-11-22	2.410	2.450	2.400	2.410	2.410	60,287,660
2023-11-21	2.390	2.440	2.380	2.410	2.410	69,832,599
2023-11-20	2.380	2.390	2.370	2.390	2.390	24,551,766
2023-11-17	2.370	2.380	2.360	2.370	2.370	24,662,293
2023-11-16	2.380	2.390	2.370	2.380	2.380	26,644,477
2023-11-15	2.410	2.410	2.380	2.390	2.390	35,424,994
2023-11-14	2.370	2.410	2.370	2.390	2.390	43,383,596
2023-11-13	2.370	2.380	2.350	2.360	2.360	29,517,273
2023-11-10	2.390	2.390	2.350	2.360	2.360	41,127,237
2023-11-09	2.400	2.420	2.390	2.390	2.390	38,864,300
2023-11-08	2.390	2.420	2.390	2.400	2.400	42,376,683
2023-11-07	2.410	2.420	2.390	2.390	2.390	42,033,009
2023-11-06	2.370	2.420	2.360	2.420	2.420	57,906,213
2023-11-03	2.360	2.380	2.350	2.360	2.360	36,299,570
2023-11-02	2.380	2.380	2.350	2.360	2.360	37,839,787
2023-11-01	2.380	2.390	2.360	2.370	2.370	39,598,040
2023-10-31	2.400	2.400	2.360	2.380	2.380	46,768,225

← NewerPage 12 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.