Xinhu Zhongbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2.780 | 2.850 | 2.780 | 2.820 | 2.820 | 100,373,864 |
| 2026-07-20 | 2.800 | 2.830 | 2.750 | 2.790 | 2.790 | 86,820,333 |
| 2026-07-17 | 2.850 | 2.880 | 2.760 | 2.780 | 2.780 | 112,959,172 |
| 2026-07-16 | 2.850 | 2.910 | 2.830 | 2.870 | 2.870 | 88,201,508 |
| 2026-07-15 | 2.830 | 2.890 | 2.830 | 2.880 | 2.880 | 90,646,814 |
| 2026-07-14 | 2.810 | 2.850 | 2.800 | 2.850 | 2.850 | 77,431,820 |
| 2026-07-13 | 2.900 | 2.940 | 2.790 | 2.810 | 2.810 | 115,657,353 |
| 2026-07-10 | 2.960 | 3.000 | 2.900 | 2.910 | 2.910 | 125,618,415 |
| 2026-07-09 | 2.820 | 3.010 | 2.790 | 3.000 | 3.000 | 141,134,238 |
| 2026-07-08 | 2.850 | 2.870 | 2.800 | 2.830 | 2.830 | 100,254,803 |
| 2026-07-07 | 2.910 | 2.920 | 2.840 | 2.860 | 2.860 | 86,565,203 |
| 2026-07-06 | 2.950 | 3.000 | 2.890 | 2.910 | 2.910 | 129,245,142 |
| 2026-07-03 | 3.000 | 3.090 | 2.950 | 2.960 | 2.960 | 157,714,187 |
| 2026-07-02 | 3.160 | 3.250 | 2.970 | 2.980 | 2.980 | 273,619,841 |
| 2026-07-01 | 2.840 | 3.110 | 2.830 | 3.110 | 3.110 | 133,568,822 |
| 2026-06-30 | 2.810 | 2.890 | 2.780 | 2.830 | 2.830 | 99,771,558 |
| 2026-06-29 | 2.840 | 2.870 | 2.780 | 2.830 | 2.830 | 99,104,436 |
| 2026-06-26 | 2.980 | 3.000 | 2.850 | 2.850 | 2.850 | 115,818,900 |
| 2026-06-25 | 3.010 | 3.070 | 2.960 | 3.010 | 3.010 | 98,152,451 |
| 2026-06-24 | 3.040 | 3.060 | 2.920 | 3.030 | 3.030 | 134,042,000 |
| 2026-06-23 | 3.150 | 3.180 | 3.030 | 3.040 | 3.040 | 157,104,473 |
| 2026-06-22 | 3.100 | 3.210 | 3.080 | 3.180 | 3.180 | 153,331,108 |
| 2026-06-18 | 3.070 | 3.130 | 3.020 | 3.100 | 3.100 | 134,288,002 |
| 2026-06-17 | 3.090 | 3.160 | 3.060 | 3.090 | 3.090 | 139,724,685 |
| 2026-06-16 | 3.030 | 3.230 | 2.960 | 3.120 | 3.120 | 207,466,438 |
| 2026-06-15 | 2.950 | 3.070 | 2.950 | 3.040 | 3.040 | 215,997,223 |
| 2026-06-12 | 2.780 | 3.040 | 2.760 | 2.970 | 2.970 | 319,073,405 |
| 2026-06-11 | 2.750 | 2.800 | 2.730 | 2.760 | 2.760 | 79,801,332 |
| 2026-06-10 | 2.790 | 2.820 | 2.740 | 2.780 | 2.780 | 91,252,497 |
| 2026-06-09 | 2.800 | 2.830 | 2.750 | 2.820 | 2.820 | 106,802,993 |
| 2026-06-08 | 2.780 | 2.860 | 2.720 | 2.760 | 2.760 | 143,689,359 |
| 2026-06-05 | 2.880 | 2.920 | 2.840 | 2.850 | 2.850 | 143,318,918 |
| 2026-06-04 | 2.910 | 2.960 | 2.860 | 2.880 | 2.880 | 132,095,584 |
| 2026-06-03 | 2.970 | 2.980 | 2.910 | 2.920 | 2.920 | 140,031,309 |
| 2026-06-02 | 3.000 | 3.030 | 2.940 | 2.990 | 2.990 | 121,452,808 |
| 2026-06-01 | 2.930 | 3.040 | 2.890 | 3.010 | 3.010 | 176,676,403 |
| 2026-05-29 | 3.040 | 3.120 | 2.950 | 2.960 | 2.960 | 242,765,408 |
| 2026-05-28 | 2.930 | 3.000 | 2.920 | 2.980 | 2.980 | 151,077,307 |
| 2026-05-27 | 3.000 | 3.040 | 2.910 | 2.950 | 2.950 | 197,786,857 |
| 2026-05-26 | 3.070 | 3.080 | 2.960 | 3.000 | 3.000 | 217,049,022 |
| 2026-05-25 | 3.160 | 3.200 | 3.060 | 3.110 | 3.110 | 272,829,597 |
| 2026-05-22 | 3.120 | 3.210 | 3.070 | 3.180 | 3.180 | 350,378,087 |
| 2026-05-21 | 3.330 | 3.370 | 3.200 | 3.200 | 3.200 | 522,998,326 |
| 2026-05-20 | 3.560 | 3.650 | 3.560 | 3.560 | 3.560 | 346,570,220 |
| 2026-05-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 11,694,500 |
| 2026-05-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 15,801,900 |
| 2026-05-15 | 5.250 | 5.330 | 4.880 | 4.890 | 4.890 | 370,410,063 |
| 2026-05-14 | 5.380 | 5.510 | 5.200 | 5.250 | 5.250 | 291,747,887 |
| 2026-05-13 | 5.200 | 5.390 | 5.120 | 5.300 | 5.300 | 296,548,376 |
| 2026-05-12 | 5.100 | 5.440 | 4.880 | 5.190 | 5.190 | 384,418,773 |
| 2026-05-11 | 5.200 | 5.310 | 5.070 | 5.100 | 5.100 | 309,443,911 |
| 2026-05-08 | 5.000 | 5.460 | 4.950 | 5.130 | 5.130 | 515,928,232 |
| 2026-05-07 | 4.640 | 5.120 | 4.600 | 5.100 | 5.100 | 577,658,086 |
| 2026-05-06 | 4.580 | 4.810 | 4.560 | 4.650 | 4.650 | 379,870,282 |
| 2026-04-30 | 4.210 | 4.550 | 4.210 | 4.550 | 4.550 | 198,625,123 |
| 2026-04-29 | 4.090 | 4.280 | 4.070 | 4.140 | 4.140 | 224,760,042 |
| 2026-04-28 | 4.180 | 4.280 | 4.070 | 4.110 | 4.110 | 298,029,226 |
| 2026-04-27 | 4.810 | 4.840 | 4.260 | 4.260 | 4.260 | 427,024,660 |
| 2026-04-24 | 4.300 | 4.730 | 4.270 | 4.730 | 4.730 | 358,656,344 |
| 2026-04-23 | 4.100 | 4.370 | 4.080 | 4.300 | 4.300 | 337,687,563 |
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.