Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.660	2.750	2.660	2.740	2.740	125,507,921
2023-07-27	2.690	2.740	2.650	2.690	2.672	119,131,971
2023-07-26	2.650	2.740	2.640	2.710	2.692	167,458,170
2023-07-25	2.590	2.660	2.580	2.650	2.632	135,348,800
2023-07-24	2.600	2.600	2.540	2.570	2.553	71,384,035
2023-07-21	2.520	2.580	2.500	2.560	2.543	87,582,451
2023-07-20	2.530	2.560	2.510	2.520	2.503	56,690,200
2023-07-19	2.490	2.540	2.490	2.530	2.513	55,440,800
2023-07-18	2.490	2.510	2.470	2.500	2.483	35,744,743
2023-07-17	2.500	2.510	2.480	2.490	2.473	28,998,642
2023-07-14	2.490	2.520	2.480	2.510	2.493	41,190,343
2023-07-13	2.490	2.500	2.480	2.500	2.483	35,090,425
2023-07-12	2.520	2.520	2.480	2.480	2.463	45,433,974
2023-07-11	2.530	2.560	2.500	2.520	2.503	48,785,028
2023-07-10	2.550	2.560	2.510	2.520	2.503	52,317,912
2023-07-07	2.550	2.580	2.540	2.550	2.533	72,228,229
2023-07-06	2.530	2.550	2.500	2.520	2.503	60,602,162
2023-07-05	2.510	2.580	2.500	2.540	2.523	73,399,576
2023-07-04	2.580	2.620	2.510	2.520	2.503	91,456,748
2023-07-03	2.490	2.520	2.480	2.500	2.483	36,358,366
2023-06-30	2.440	2.500	2.440	2.480	2.463	41,235,499
2023-06-29	2.460	2.470	2.450	2.450	2.434	32,774,400
2023-06-28	2.490	2.500	2.460	2.470	2.454	29,408,651
2023-06-27	2.450	2.500	2.440	2.490	2.473	44,552,934
2023-06-26	2.470	2.470	2.430	2.440	2.424	45,909,466
2023-06-21	2.480	2.490	2.460	2.470	2.454	37,528,020
2023-06-20	2.520	2.520	2.480	2.480	2.463	42,572,300
2023-06-19	2.550	2.560	2.500	2.510	2.493	51,354,273
2023-06-16	2.550	2.570	2.540	2.550	2.533	53,308,481
2023-06-15	2.510	2.550	2.500	2.540	2.523	59,502,388
2023-06-14	2.550	2.560	2.510	2.520	2.503	60,711,665
2023-06-13	2.560	2.590	2.520	2.540	2.523	87,471,245
2023-06-12	2.710	2.720	2.540	2.560	2.543	183,682,347
2023-06-09	2.760	2.770	2.710	2.730	2.712	56,192,527
2023-06-08	2.750	2.790	2.690	2.770	2.752	64,354,000
2023-06-07	2.730	2.790	2.720	2.750	2.732	45,178,921
2023-06-06	2.770	2.800	2.720	2.730	2.712	56,579,600
2023-06-05	2.740	2.770	2.720	2.760	2.742	46,888,336
2023-06-02	2.680	2.750	2.680	2.740	2.722	58,256,501
2023-06-01	2.680	2.700	2.650	2.680	2.662	41,892,056
2023-05-31	2.700	2.730	2.680	2.690	2.672	35,053,533
2023-05-30	2.690	2.720	2.650	2.710	2.692	52,559,381
2023-05-29	2.690	2.740	2.680	2.700	2.682	39,188,889
2023-05-26	2.680	2.710	2.660	2.700	2.682	33,929,166
2023-05-25	2.690	2.700	2.650	2.680	2.662	53,630,430
2023-05-24	2.740	2.750	2.700	2.700	2.682	54,425,700
2023-05-23	2.770	2.800	2.750	2.750	2.732	40,625,611
2023-05-22	2.790	2.790	2.750	2.770	2.752	44,645,300
2023-05-19	2.830	2.830	2.780	2.790	2.771	50,756,401
2023-05-18	2.850	2.850	2.820	2.830	2.811	46,444,908
2023-05-17	2.830	2.870	2.820	2.850	2.831	32,002,723
2023-05-16	2.890	2.890	2.820	2.830	2.811	51,572,981
2023-05-15	2.900	2.910	2.820	2.900	2.881	74,772,530
2023-05-12	2.980	2.990	2.910	2.920	2.901	87,605,160
2023-05-11	2.960	3.040	2.960	3.000	2.980	95,042,874
2023-05-10	2.940	2.970	2.910	2.940	2.920	77,404,460
2023-05-09	2.940	3.000	2.930	2.940	2.920	106,033,579
2023-05-08	2.950	2.970	2.910	2.950	2.930	93,859,508
2023-05-05	2.850	3.000	2.850	2.970	2.950	169,593,959
2023-05-04	2.790	2.930	2.780	2.850	2.831	221,377,965

← NewerPage 14 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.