Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.680	2.690	2.650	2.670	2.652	36,276,692
2023-02-02	2.700	2.710	2.670	2.690	2.672	40,097,489
2023-02-01	2.670	2.690	2.650	2.690	2.672	42,255,019
2023-01-31	2.640	2.680	2.630	2.670	2.652	40,883,050
2023-01-30	2.670	2.680	2.640	2.650	2.632	48,962,600
2023-01-20	2.650	2.670	2.620	2.640	2.622	31,098,000
2023-01-19	2.590	2.630	2.580	2.620	2.603	28,276,787
2023-01-18	2.600	2.610	2.590	2.590	2.573	23,755,729
2023-01-17	2.610	2.610	2.570	2.590	2.573	33,731,992
2023-01-16	2.580	2.630	2.570	2.610	2.593	53,847,949
2023-01-13	2.550	2.580	2.540	2.580	2.563	21,872,847
2023-01-12	2.550	2.560	2.530	2.550	2.533	24,849,566
2023-01-11	2.580	2.590	2.550	2.550	2.533	35,550,600
2023-01-10	2.570	2.600	2.560	2.570	2.553	28,863,281
2023-01-09	2.580	2.590	2.560	2.570	2.553	45,826,070
2023-01-06	2.630	2.640	2.590	2.600	2.583	38,555,845
2023-01-05	2.640	2.640	2.610	2.620	2.603	37,644,751
2023-01-04	2.580	2.650	2.570	2.640	2.622	62,130,305
2023-01-03	2.550	2.600	2.530	2.590	2.573	46,619,637
2022-12-30	2.540	2.550	2.520	2.540	2.523	28,067,075
2022-12-29	2.560	2.560	2.520	2.530	2.513	30,413,481
2022-12-28	2.550	2.580	2.520	2.560	2.543	50,892,103
2022-12-27	2.560	2.570	2.540	2.560	2.543	42,059,204
2022-12-26	2.590	2.590	2.540	2.550	2.533	50,742,528
2022-12-23	2.570	2.610	2.560	2.580	2.563	32,976,800
2022-12-22	2.640	2.660	2.580	2.590	2.573	41,335,953
2022-12-21	2.630	2.650	2.600	2.620	2.603	41,904,056
2022-12-20	2.670	2.670	2.620	2.630	2.612	54,054,759
2022-12-19	2.730	2.760	2.650	2.670	2.652	71,571,975
2022-12-16	2.710	2.740	2.690	2.720	2.702	55,210,743
2022-12-15	2.710	2.720	2.690	2.710	2.692	53,949,118
2022-12-14	2.770	2.790	2.710	2.720	2.702	67,099,886
2022-12-13	2.730	2.760	2.710	2.740	2.722	62,523,137
2022-12-12	2.820	2.820	2.710	2.730	2.712	129,277,318
2022-12-09	2.820	3.000	2.810	2.850	2.831	236,199,296
2022-12-08	2.710	2.770	2.700	2.740	2.722	72,606,318
2022-12-07	2.720	2.730	2.670	2.700	2.682	62,356,640
2022-12-06	2.750	2.770	2.700	2.730	2.712	64,403,412
2022-12-05	2.770	2.800	2.760	2.760	2.742	72,709,574
2022-12-02	2.780	2.790	2.720	2.750	2.732	72,949,899
2022-12-01	2.890	2.900	2.770	2.790	2.771	120,002,061
2022-11-30	2.840	2.870	2.780	2.800	2.781	133,254,468
2022-11-29	2.790	2.880	2.730	2.850	2.831	197,919,058
2022-11-28	2.680	2.710	2.640	2.700	2.682	60,069,685
2022-11-25	2.650	2.730	2.640	2.720	2.702	85,575,300
2022-11-24	2.650	2.680	2.620	2.650	2.632	63,216,314
2022-11-23	2.620	2.640	2.610	2.620	2.603	37,208,729
2022-11-22	2.650	2.670	2.610	2.620	2.603	46,935,160
2022-11-21	2.670	2.680	2.600	2.630	2.612	67,445,817
2022-11-18	2.700	2.720	2.680	2.690	2.672	68,972,404
2022-11-17	2.720	2.760	2.690	2.710	2.692	81,791,503
2022-11-16	2.740	2.760	2.710	2.720	2.702	96,581,904
2022-11-15	2.700	2.780	2.690	2.760	2.742	150,772,905
2022-11-14	2.780	2.820	2.690	2.740	2.722	205,321,806
2022-11-11	2.680	2.720	2.630	2.680	2.662	181,965,566
2022-11-10	2.530	2.610	2.520	2.610	2.593	83,717,648
2022-11-09	2.530	2.630	2.530	2.550	2.533	92,993,337
2022-11-08	2.540	2.550	2.520	2.530	2.513	29,579,817
2022-11-07	2.500	2.550	2.490	2.540	2.523	44,620,483
2022-11-04	2.490	2.520	2.490	2.510	2.493	61,539,871

← NewerPage 16 of 21 · 1,213 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.