Xinhu Zhongbao Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,217 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.