Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.720	2.830	2.710	2.790	2.771	56,362,994
2022-05-09	2.700	2.770	2.700	2.760	2.742	58,749,353
2022-05-06	2.760	2.760	2.700	2.720	2.702	58,038,189
2022-05-05	2.740	2.830	2.740	2.800	2.781	72,305,270
2022-04-29	2.720	2.780	2.700	2.770	2.752	85,980,054
2022-04-28	2.680	2.710	2.640	2.710	2.692	71,894,196
2022-04-27	2.660	2.710	2.590	2.710	2.692	98,031,461
2022-04-26	2.690	2.720	2.650	2.710	2.692	86,538,685
2022-04-25	2.720	2.740	2.650	2.720	2.702	90,093,563
2022-04-22	2.720	2.760	2.690	2.750	2.732	67,044,595
2022-04-21	2.800	2.820	2.720	2.750	2.732	83,793,577
2022-04-20	2.920	2.950	2.790	2.810	2.791	108,165,069
2022-04-19	2.870	2.940	2.840	2.920	2.901	97,740,641
2022-04-18	2.940	2.970	2.880	2.890	2.871	113,991,578
2022-04-15	3.000	3.080	2.970	2.990	2.970	105,060,172
2022-04-14	2.950	3.060	2.940	3.020	3.000	130,983,487
2022-04-13	3.010	3.060	2.930	2.930	2.910	154,210,514
2022-04-12	3.090	3.110	3.020	3.040	3.020	161,538,025
2022-04-11	3.230	3.230	3.060	3.090	3.069	247,223,342
2022-04-08	3.060	3.380	3.020	3.250	3.228	398,238,177
2022-04-07	3.160	3.190	3.050	3.070	3.050	190,661,607
2022-04-06	3.190	3.260	3.100	3.210	3.189	239,179,267
2022-04-01	3.020	3.150	3.020	3.120	3.099	186,241,410
2022-03-31	3.020	3.120	3.010	3.050	3.030	185,845,930
2022-03-30	2.920	3.110	2.900	3.040	3.020	186,954,738
2022-03-29	2.950	2.950	2.890	2.900	2.881	90,938,636
2022-03-28	2.890	3.020	2.860	2.960	2.940	133,759,518
2022-03-25	2.890	2.950	2.850	2.900	2.881	84,645,064
2022-03-24	2.920	2.950	2.880	2.890	2.871	71,795,698
2022-03-23	2.890	2.970	2.860	2.940	2.920	126,524,145
2022-03-22	2.820	2.950	2.810	2.910	2.891	136,564,055
2022-03-21	2.840	2.870	2.810	2.840	2.821	61,863,059
2022-03-18	2.720	2.820	2.720	2.820	2.801	70,587,294
2022-03-17	2.780	2.830	2.750	2.760	2.742	94,098,182
2022-03-16	2.730	2.770	2.660	2.750	2.732	82,898,513
2022-03-15	2.800	2.800	2.660	2.750	2.732	84,179,930
2022-03-14	2.830	2.890	2.810	2.810	2.791	43,582,443
2022-03-11	2.810	2.850	2.760	2.850	2.831	40,640,481
2022-03-10	2.850	2.880	2.820	2.830	2.811	39,724,547
2022-03-09	2.880	2.890	2.730	2.800	2.781	72,758,153
2022-03-08	2.940	2.950	2.870	2.870	2.851	67,652,300
2022-03-07	2.970	2.990	2.940	2.950	2.930	42,819,738
2022-03-04	3.010	3.020	2.970	2.980	2.960	48,717,786
2022-03-03	3.000	3.050	3.000	3.020	3.000	48,899,764
2022-03-02	2.960	3.020	2.950	3.010	2.990	52,633,793
2022-03-01	2.990	2.990	2.950	2.970	2.950	32,321,111
2022-02-28	2.940	3.000	2.920	2.990	2.970	51,692,824
2022-02-25	2.960	2.980	2.930	2.940	2.920	52,684,363
2022-02-24	3.030	3.030	2.930	2.950	2.930	79,683,805
2022-02-23	3.060	3.070	3.010	3.030	3.010	48,875,700
2022-02-22	3.060	3.090	3.030	3.050	3.030	46,030,237
2022-02-21	3.050	3.090	3.030	3.070	3.050	46,729,165
2022-02-18	2.950	3.080	2.950	3.060	3.040	85,931,214
2022-02-17	3.020	3.020	2.960	2.960	2.940	49,271,960
2022-02-16	3.010	3.030	2.990	3.020	3.000	36,204,098
2022-02-15	3.010	3.040	2.970	2.990	2.970	43,843,500
2022-02-14	3.060	3.070	3.010	3.020	3.000	56,880,036
2022-02-11	3.080	3.120	3.070	3.080	3.059	65,311,075
2022-02-10	3.080	3.100	3.050	3.080	3.059	42,098,900
2022-02-09	3.050	3.120	3.040	3.080	3.059	66,540,985

← NewerPage 19 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.