Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.390	2.420	2.380	2.410	2.410	33,006,142
2023-10-27	2.360	2.410	2.360	2.400	2.400	38,311,998
2023-10-26	2.350	2.370	2.340	2.360	2.360	32,697,058
2023-10-25	2.350	2.390	2.340	2.370	2.370	40,227,891
2023-10-24	2.290	2.340	2.290	2.330	2.330	46,047,744
2023-10-23	2.350	2.350	2.280	2.290	2.290	44,501,600
2023-10-20	2.340	2.380	2.320	2.360	2.360	43,843,967
2023-10-19	2.360	2.380	2.340	2.340	2.340	38,244,700
2023-10-18	2.410	2.420	2.360	2.360	2.360	38,947,700
2023-10-17	2.420	2.430	2.410	2.410	2.410	23,347,800
2023-10-16	2.420	2.430	2.400	2.420	2.420	31,870,113
2023-10-13	2.430	2.440	2.420	2.420	2.420	24,463,501
2023-10-12	2.430	2.450	2.420	2.440	2.440	29,068,162
2023-10-11	2.420	2.440	2.410	2.420	2.420	29,881,500
2023-10-10	2.430	2.440	2.420	2.420	2.420	20,417,600
2023-10-09	2.470	2.470	2.420	2.430	2.430	46,957,030
2023-09-28	2.480	2.490	2.470	2.470	2.470	27,429,300
2023-09-27	2.460	2.490	2.460	2.480	2.480	23,365,166
2023-09-26	2.490	2.500	2.470	2.470	2.470	32,956,446
2023-09-25	2.530	2.540	2.490	2.500	2.500	45,412,302
2023-09-22	2.510	2.540	2.500	2.540	2.540	49,488,559
2023-09-21	2.520	2.540	2.510	2.520	2.520	32,831,704
2023-09-20	2.520	2.530	2.510	2.520	2.520	28,150,968
2023-09-19	2.530	2.540	2.520	2.520	2.520	29,069,441
2023-09-18	2.540	2.550	2.520	2.530	2.530	55,746,353
2023-09-15	2.540	2.560	2.530	2.560	2.560	57,902,894
2023-09-14	2.540	2.540	2.520	2.530	2.530	40,803,412
2023-09-13	2.540	2.580	2.530	2.540	2.540	53,866,140
2023-09-12	2.550	2.560	2.540	2.540	2.540	29,587,600
2023-09-11	2.550	2.560	2.520	2.550	2.550	49,882,376
2023-09-08	2.530	2.550	2.520	2.540	2.540	35,894,860
2023-09-07	2.570	2.590	2.530	2.540	2.540	56,772,100
2023-09-06	2.530	2.590	2.520	2.580	2.580	72,497,404
2023-09-05	2.580	2.590	2.520	2.530	2.530	76,197,669
2023-09-04	2.580	2.610	2.560	2.590	2.590	78,982,043
2023-09-01	2.590	2.610	2.560	2.560	2.560	72,100,166
2023-08-31	2.660	2.700	2.570	2.580	2.580	123,552,245
2023-08-30	2.660	2.670	2.620	2.630	2.630	73,585,860
2023-08-29	2.620	2.680	2.600	2.670	2.670	106,789,901
2023-08-28	2.690	2.710	2.610	2.630	2.630	169,233,062
2023-08-25	2.520	2.570	2.510	2.530	2.530	54,587,000
2023-08-24	2.550	2.560	2.510	2.520	2.520	45,987,682
2023-08-23	2.590	2.600	2.530	2.530	2.530	56,323,600
2023-08-22	2.570	2.590	2.550	2.580	2.580	56,449,500
2023-08-21	2.590	2.610	2.560	2.560	2.560	49,128,922
2023-08-18	2.630	2.670	2.600	2.600	2.600	67,305,717
2023-08-17	2.650	2.660	2.610	2.640	2.640	57,217,887
2023-08-16	2.610	2.690	2.590	2.660	2.660	80,727,540
2023-08-15	2.630	2.640	2.600	2.620	2.620	56,080,000
2023-08-14	2.640	2.650	2.600	2.630	2.630	67,337,968
2023-08-11	2.710	2.730	2.660	2.670	2.670	74,198,800
2023-08-10	2.670	2.710	2.660	2.690	2.690	61,232,300
2023-08-09	2.700	2.730	2.670	2.680	2.680	66,415,805
2023-08-08	2.740	2.750	2.680	2.700	2.700	81,364,901
2023-08-07	2.800	2.810	2.720	2.740	2.740	121,836,474
2023-08-04	2.880	2.890	2.810	2.820	2.820	127,553,156
2023-08-03	2.800	2.840	2.760	2.840	2.840	122,834,131
2023-08-02	2.770	2.870	2.760	2.810	2.810	163,214,068
2023-08-01	2.760	2.820	2.740	2.770	2.770	133,009,369
2023-07-31	2.760	2.830	2.740	2.770	2.770	170,632,791

← NewerPage 13 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.