Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.760	2.810	2.760	2.770	2.752	106,778,381
2023-04-27	2.780	2.800	2.740	2.770	2.752	47,430,325
2023-04-26	2.840	2.840	2.760	2.780	2.761	78,580,135
2023-04-25	2.840	2.880	2.800	2.850	2.831	66,936,060
2023-04-24	2.840	2.880	2.800	2.840	2.821	70,813,291
2023-04-21	2.940	2.960	2.840	2.850	2.831	87,079,966
2023-04-20	2.930	2.940	2.880	2.930	2.910	69,851,638
2023-04-19	3.010	3.020	2.910	2.940	2.920	129,090,398
2023-04-18	3.070	3.070	3.010	3.020	3.000	67,491,782
2023-04-17	3.070	3.100	3.020	3.050	3.030	90,339,432
2023-04-14	3.080	3.150	3.060	3.080	3.059	107,666,766
2023-04-13	3.120	3.170	3.040	3.070	3.050	144,909,846
2023-04-12	3.130	3.150	3.070	3.120	3.099	166,148,907
2023-04-11	2.930	3.140	2.900	3.110	3.089	260,824,559
2023-04-10	2.830	2.970	2.820	2.930	2.910	200,314,463
2023-04-07	2.790	2.830	2.780	2.810	2.791	79,596,427
2023-04-06	2.740	2.810	2.730	2.780	2.761	79,654,678
2023-04-04	2.750	2.770	2.730	2.750	2.732	53,092,091
2023-04-03	2.700	2.760	2.690	2.740	2.722	68,004,713
2023-03-31	2.700	2.720	2.690	2.700	2.682	40,064,871
2023-03-30	2.700	2.710	2.670	2.700	2.682	51,417,262
2023-03-29	2.730	2.740	2.700	2.710	2.692	54,874,386
2023-03-28	2.740	2.750	2.720	2.730	2.712	43,180,100
2023-03-27	2.800	2.800	2.720	2.740	2.722	81,559,200
2023-03-24	2.750	2.800	2.750	2.800	2.781	71,744,700
2023-03-23	2.760	2.780	2.750	2.760	2.742	49,466,334
2023-03-22	2.750	2.780	2.730	2.770	2.752	60,031,349
2023-03-21	2.770	2.780	2.740	2.750	2.732	62,787,927
2023-03-20	2.800	2.810	2.760	2.770	2.752	84,778,868
2023-03-17	2.810	2.820	2.770	2.790	2.771	109,913,053
2023-03-16	2.760	2.840	2.750	2.780	2.761	157,252,056
2023-03-15	2.680	2.840	2.670	2.770	2.752	179,837,040
2023-03-14	2.610	2.640	2.600	2.620	2.603	40,362,109
2023-03-13	2.640	2.650	2.610	2.620	2.603	42,186,334
2023-03-10	2.670	2.680	2.630	2.650	2.632	48,750,294
2023-03-09	2.690	2.710	2.680	2.680	2.662	28,992,100
2023-03-08	2.670	2.690	2.660	2.690	2.672	36,968,300
2023-03-07	2.720	2.740	2.670	2.680	2.662	54,200,506
2023-03-06	2.740	2.750	2.720	2.730	2.712	42,145,268
2023-03-03	2.730	2.750	2.720	2.740	2.722	46,171,762
2023-03-02	2.740	2.750	2.720	2.730	2.712	41,660,081
2023-03-01	2.730	2.770	2.730	2.740	2.722	102,919,268
2023-02-28	2.720	2.740	2.710	2.740	2.722	46,193,654
2023-02-27	2.750	2.750	2.710	2.710	2.692	40,285,900
2023-02-24	2.780	2.790	2.720	2.740	2.722	60,857,011
2023-02-23	2.750	2.840	2.740	2.770	2.752	104,081,372
2023-02-22	2.780	2.810	2.730	2.730	2.712	96,623,711
2023-02-21	2.730	2.750	2.700	2.730	2.712	60,710,765
2023-02-20	2.680	2.710	2.670	2.710	2.692	46,794,242
2023-02-17	2.660	2.680	2.660	2.670	2.652	41,254,893
2023-02-16	2.700	2.730	2.640	2.660	2.642	67,097,130
2023-02-15	2.700	2.710	2.680	2.700	2.682	45,111,101
2023-02-14	2.700	2.720	2.690	2.700	2.682	49,716,900
2023-02-13	2.710	2.720	2.680	2.700	2.682	58,068,860
2023-02-10	2.670	2.720	2.670	2.710	2.692	73,674,775
2023-02-09	2.660	2.680	2.650	2.680	2.662	51,018,847
2023-02-08	2.660	2.690	2.660	2.660	2.642	49,935,712
2023-02-07	2.640	2.680	2.640	2.670	2.652	56,998,128
2023-02-06	2.660	2.670	2.630	2.640	2.622	42,758,180
2023-02-03	2.680	2.690	2.650	2.670	2.652	36,276,692

← NewerPage 15 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.