Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.540	2.570	2.490	2.490	2.473	52,342,487
2022-11-02	2.520	2.560	2.520	2.550	2.533	26,892,550
2022-11-01	2.500	2.530	2.490	2.530	2.513	31,103,825
2022-10-31	2.460	2.510	2.430	2.500	2.483	34,115,441
2022-10-28	2.490	2.500	2.440	2.470	2.454	45,466,383
2022-10-27	2.540	2.550	2.500	2.500	2.483	40,580,800
2022-10-26	2.540	2.560	2.530	2.540	2.523	27,886,200
2022-10-25	2.510	2.580	2.480	2.540	2.523	47,389,100
2022-10-24	2.560	2.570	2.500	2.520	2.503	41,346,080
2022-10-21	2.570	2.590	2.540	2.550	2.533	25,809,743
2022-10-20	2.570	2.590	2.520	2.560	2.543	39,397,685
2022-10-19	2.570	2.590	2.550	2.560	2.543	21,767,461
2022-10-18	2.570	2.610	2.540	2.590	2.573	50,088,472
2022-10-17	2.500	2.610	2.480	2.580	2.563	69,529,766
2022-10-14	2.460	2.530	2.460	2.510	2.493	52,310,248
2022-10-13	2.470	2.470	2.440	2.460	2.444	27,099,798
2022-10-12	2.420	2.480	2.410	2.470	2.454	30,217,397
2022-10-11	2.450	2.450	2.400	2.430	2.414	27,141,004
2022-10-10	2.460	2.500	2.440	2.440	2.424	31,504,173
2022-09-30	2.460	2.480	2.420	2.450	2.434	38,741,697
2022-09-29	2.490	2.500	2.420	2.450	2.434	43,595,700
2022-09-28	2.500	2.520	2.480	2.480	2.463	34,144,877
2022-09-27	2.480	2.510	2.460	2.510	2.493	37,627,200
2022-09-26	2.540	2.560	2.460	2.500	2.483	60,455,100
2022-09-23	2.550	2.580	2.540	2.550	2.533	37,303,217
2022-09-22	2.580	2.590	2.540	2.550	2.533	35,937,000
2022-09-21	2.540	2.620	2.520	2.590	2.573	51,218,980
2022-09-20	2.560	2.590	2.550	2.550	2.533	32,818,900
2022-09-19	2.560	2.570	2.530	2.560	2.543	41,484,579
2022-09-16	2.660	2.670	2.560	2.560	2.543	72,812,875
2022-09-15	2.640	2.690	2.620	2.650	2.632	71,106,520
2022-09-14	2.620	2.660	2.620	2.620	2.603	43,264,661
2022-09-13	2.700	2.710	2.650	2.650	2.632	49,114,020
2022-09-09	2.670	2.730	2.660	2.710	2.692	55,793,124
2022-09-08	2.690	2.700	2.660	2.670	2.652	30,797,700
2022-09-07	2.700	2.700	2.670	2.680	2.662	33,273,367
2022-09-06	2.670	2.710	2.660	2.690	2.672	53,450,736
2022-09-05	2.640	2.670	2.640	2.660	2.642	33,019,819
2022-09-02	2.650	2.660	2.640	2.650	2.632	26,980,860
2022-09-01	2.630	2.680	2.630	2.660	2.642	47,615,881
2022-08-31	2.660	2.670	2.630	2.640	2.622	37,732,764
2022-08-30	2.630	2.670	2.620	2.650	2.632	30,294,664
2022-08-29	2.610	2.640	2.590	2.630	2.612	34,739,174
2022-08-26	2.670	2.670	2.630	2.630	2.612	34,740,373
2022-08-25	2.650	2.690	2.640	2.670	2.652	50,282,632
2022-08-24	2.700	2.710	2.640	2.640	2.622	49,300,407
2022-08-23	2.710	2.720	2.680	2.690	2.672	47,896,874
2022-08-22	2.720	2.750	2.700	2.710	2.692	65,708,279
2022-08-19	2.750	2.790	2.720	2.730	2.712	74,218,671
2022-08-18	2.790	2.800	2.750	2.750	2.732	94,953,857
2022-08-17	2.730	2.880	2.700	2.800	2.781	189,862,562
2022-08-16	2.800	2.800	2.680	2.750	2.732	245,378,427
2022-08-15	2.850	2.850	2.810	2.850	2.831	250,047,574
2022-08-12	2.580	2.600	2.570	2.590	2.573	32,129,781
2022-08-11	2.550	2.590	2.540	2.590	2.573	34,964,086
2022-08-10	2.560	2.560	2.530	2.550	2.533	21,916,920
2022-08-09	2.560	2.570	2.540	2.550	2.533	29,831,947
2022-08-08	2.550	2.600	2.540	2.570	2.553	28,632,042
2022-08-05	2.550	2.570	2.530	2.550	2.533	34,584,824
2022-08-04	2.540	2.550	2.520	2.550	2.533	33,218,096

← NewerPage 17 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.