Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.540	2.570	2.520	2.550	2.533	41,081,150
2022-08-02	2.620	2.630	2.530	2.550	2.533	66,820,610
2022-08-01	2.640	2.650	2.630	2.630	2.612	29,478,684
2022-07-29	2.680	2.680	2.640	2.650	2.632	33,419,510
2022-07-28	2.680	2.690	2.660	2.670	2.652	32,119,870
2022-07-27	2.690	2.710	2.660	2.670	2.652	38,546,830
2022-07-26	2.650	2.710	2.640	2.690	2.672	56,413,763
2022-07-25	2.650	2.670	2.640	2.650	2.632	38,794,156
2022-07-22	2.640	2.660	2.630	2.650	2.632	31,565,060
2022-07-21	2.650	2.660	2.640	2.650	2.632	27,121,880
2022-07-20	2.660	2.670	2.650	2.660	2.642	29,051,487
2022-07-19	2.660	2.670	2.640	2.650	2.632	34,154,541
2022-07-18	2.640	2.670	2.630	2.660	2.642	38,842,419
2022-07-15	2.670	2.680	2.620	2.650	2.632	62,814,884
2022-07-14	2.700	2.700	2.670	2.680	2.662	43,102,463
2022-07-13	2.690	2.730	2.680	2.700	2.682	42,653,200
2022-07-12	2.690	2.700	2.670	2.700	2.682	37,623,995
2022-07-11	2.690	2.700	2.660	2.700	2.682	44,142,402
2022-07-08	2.690	2.710	2.680	2.700	2.682	29,910,590
2022-07-07	2.700	2.710	2.690	2.700	2.682	29,666,517
2022-07-06	2.720	2.720	2.670	2.700	2.682	45,841,432
2022-07-05	2.730	2.750	2.700	2.720	2.702	57,668,469
2022-07-04	2.740	2.750	2.720	2.740	2.722	39,812,090
2022-07-01	2.760	2.770	2.730	2.750	2.732	50,073,205
2022-06-30	2.770	2.790	2.750	2.760	2.742	95,145,853
2022-06-29	2.750	2.790	2.740	2.760	2.742	76,341,756
2022-06-28	2.740	2.760	2.720	2.750	2.732	45,757,939
2022-06-27	2.750	2.760	2.740	2.740	2.722	52,314,980
2022-06-24	2.760	2.760	2.740	2.750	2.732	42,200,301
2022-06-23	2.750	2.770	2.740	2.760	2.742	49,791,292
2022-06-22	2.780	2.790	2.740	2.760	2.742	57,236,735
2022-06-21	2.770	2.810	2.760	2.780	2.761	51,978,063
2022-06-20	2.770	2.780	2.750	2.780	2.761	47,678,846
2022-06-17	2.760	2.780	2.730	2.770	2.752	55,511,479
2022-06-16	2.800	2.830	2.770	2.780	2.761	63,830,766
2022-06-15	2.770	2.900	2.760	2.810	2.791	172,965,139
2022-06-14	2.750	2.780	2.710	2.770	2.752	63,131,207
2022-06-13	2.760	2.780	2.750	2.770	2.752	42,833,331
2022-06-10	2.770	2.790	2.760	2.780	2.761	50,841,231
2022-06-09	2.770	2.790	2.760	2.780	2.761	50,044,211
2022-06-08	2.790	2.790	2.750	2.780	2.761	44,243,396
2022-06-07	2.780	2.800	2.750	2.790	2.771	49,185,597
2022-06-06	2.770	2.800	2.750	2.790	2.771	51,205,560
2022-06-02	2.780	2.790	2.750	2.780	2.761	46,379,946
2022-06-01	2.780	2.820	2.770	2.790	2.771	34,405,942
2022-05-31	2.770	2.800	2.750	2.790	2.771	36,948,500
2022-05-30	2.800	2.800	2.760	2.780	2.761	39,208,500
2022-05-27	2.810	2.820	2.770	2.810	2.791	45,507,537
2022-05-26	2.800	2.820	2.780	2.810	2.791	50,853,075
2022-05-25	2.770	2.800	2.750	2.800	2.781	54,264,262
2022-05-24	2.850	2.870	2.760	2.790	2.771	86,491,083
2022-05-23	2.860	2.880	2.840	2.850	2.831	38,457,808
2022-05-20	2.890	2.900	2.850	2.880	2.861	44,352,840
2022-05-19	2.820	2.890	2.810	2.880	2.861	44,743,874
2022-05-18	2.900	2.910	2.860	2.860	2.841	41,523,828
2022-05-17	2.910	2.920	2.850	2.900	2.881	64,498,750
2022-05-16	2.860	2.930	2.850	2.890	2.871	120,196,151
2022-05-13	2.730	2.820	2.730	2.820	2.801	69,840,903
2022-05-12	2.740	2.760	2.710	2.730	2.712	47,690,027
2022-05-11	2.790	2.820	2.760	2.760	2.742	64,305,308

← NewerPage 18 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.