Xinhu Zhongbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.870 | 4.290 | 3.850 | 4.150 | 4.150 | 381,471,649 |
| 2026-04-21 | 3.710 | 3.930 | 3.680 | 3.900 | 3.900 | 286,459,439 |
| 2026-04-20 | 3.580 | 3.810 | 3.530 | 3.710 | 3.710 | 307,380,598 |
| 2026-04-17 | 3.240 | 3.580 | 3.230 | 3.580 | 3.580 | 159,374,803 |
| 2026-04-16 | 3.230 | 3.260 | 3.220 | 3.250 | 3.250 | 44,864,927 |
| 2026-04-15 | 3.300 | 3.320 | 3.210 | 3.230 | 3.230 | 59,226,799 |
| 2026-04-14 | 3.260 | 3.300 | 3.230 | 3.300 | 3.300 | 66,832,361 |
| 2026-04-13 | 3.200 | 3.270 | 3.180 | 3.230 | 3.230 | 48,808,160 |
| 2026-04-10 | 3.240 | 3.280 | 3.210 | 3.230 | 3.230 | 52,172,040 |
| 2026-04-09 | 3.300 | 3.320 | 3.200 | 3.210 | 3.210 | 67,195,400 |
| 2026-04-08 | 3.180 | 3.340 | 3.170 | 3.330 | 3.330 | 96,559,840 |
| 2026-04-07 | 3.120 | 3.160 | 3.110 | 3.150 | 3.150 | 37,993,203 |
| 2026-04-03 | 3.180 | 3.190 | 3.110 | 3.130 | 3.130 | 51,119,801 |
| 2026-04-02 | 3.180 | 3.230 | 3.130 | 3.190 | 3.190 | 85,705,325 |
| 2026-04-01 | 3.190 | 3.210 | 3.150 | 3.190 | 3.190 | 49,358,694 |
| 2026-03-31 | 3.140 | 3.240 | 3.130 | 3.150 | 3.150 | 63,000,616 |
| 2026-03-30 | 3.110 | 3.160 | 3.070 | 3.160 | 3.160 | 63,507,930 |
| 2026-03-27 | 3.090 | 3.190 | 3.080 | 3.170 | 3.170 | 55,862,447 |
| 2026-03-26 | 3.230 | 3.270 | 3.080 | 3.110 | 3.110 | 99,904,897 |
| 2026-03-25 | 3.180 | 3.290 | 3.180 | 3.240 | 3.240 | 52,505,400 |
| 2026-03-24 | 3.120 | 3.190 | 3.080 | 3.180 | 3.180 | 66,589,847 |
| 2026-03-23 | 3.230 | 3.250 | 3.070 | 3.090 | 3.090 | 96,455,817 |
| 2026-03-20 | 3.340 | 3.370 | 3.280 | 3.280 | 3.280 | 55,462,287 |
| 2026-03-19 | 3.380 | 3.390 | 3.320 | 3.330 | 3.330 | 62,118,690 |
| 2026-03-18 | 3.460 | 3.460 | 3.380 | 3.420 | 3.420 | 50,948,582 |
| 2026-03-17 | 3.480 | 3.520 | 3.440 | 3.450 | 3.450 | 60,493,318 |
| 2026-03-16 | 3.510 | 3.530 | 3.450 | 3.470 | 3.470 | 48,008,479 |
| 2026-03-13 | 3.560 | 3.600 | 3.490 | 3.500 | 3.500 | 67,672,400 |
| 2026-03-12 | 3.590 | 3.640 | 3.540 | 3.560 | 3.560 | 63,152,900 |
| 2026-03-11 | 3.560 | 3.690 | 3.560 | 3.580 | 3.580 | 111,738,855 |
| 2026-03-10 | 3.450 | 3.550 | 3.450 | 3.540 | 3.540 | 78,411,486 |
| 2026-03-09 | 3.430 | 3.460 | 3.370 | 3.440 | 3.440 | 87,407,342 |
| 2026-03-06 | 3.440 | 3.460 | 3.410 | 3.410 | 3.410 | 89,915,437 |
| 2026-03-05 | 3.510 | 3.520 | 3.430 | 3.450 | 3.450 | 48,803,367 |
| 2026-03-04 | 3.450 | 3.500 | 3.420 | 3.450 | 3.450 | 55,043,248 |
| 2026-03-03 | 3.620 | 3.650 | 3.470 | 3.490 | 3.490 | 94,923,106 |
| 2026-03-02 | 3.680 | 3.710 | 3.610 | 3.630 | 3.630 | 76,823,194 |
| 2026-02-27 | 3.660 | 3.740 | 3.640 | 3.730 | 3.730 | 60,839,127 |
| 2026-02-26 | 3.780 | 3.790 | 3.660 | 3.680 | 3.680 | 100,259,073 |
| 2026-02-25 | 3.750 | 3.840 | 3.750 | 3.780 | 3.780 | 99,422,478 |
| 2026-02-24 | 3.700 | 3.860 | 3.660 | 3.760 | 3.760 | 142,322,974 |
| 2026-02-13 | 3.680 | 3.830 | 3.640 | 3.640 | 3.640 | 132,957,062 |
| 2026-02-12 | 3.670 | 3.700 | 3.610 | 3.610 | 3.610 | 81,179,801 |
| 2026-02-11 | 3.670 | 3.750 | 3.660 | 3.700 | 3.700 | 55,725,459 |
| 2026-02-10 | 3.730 | 3.740 | 3.670 | 3.680 | 3.680 | 43,452,900 |
| 2026-02-09 | 3.680 | 3.780 | 3.680 | 3.730 | 3.730 | 73,375,978 |
| 2026-02-06 | 3.650 | 3.690 | 3.610 | 3.650 | 3.650 | 54,463,700 |
| 2026-02-05 | 3.700 | 3.720 | 3.640 | 3.670 | 3.670 | 57,453,017 |
| 2026-02-04 | 3.630 | 3.720 | 3.590 | 3.710 | 3.710 | 85,891,443 |
| 2026-02-03 | 3.630 | 3.680 | 3.570 | 3.630 | 3.630 | 74,769,791 |
| 2026-02-02 | 3.680 | 3.720 | 3.590 | 3.600 | 3.600 | 96,708,081 |
| 2026-01-30 | 3.870 | 3.900 | 3.660 | 3.700 | 3.700 | 154,828,043 |
| 2026-01-29 | 3.870 | 3.960 | 3.810 | 3.900 | 3.900 | 126,149,861 |
| 2026-01-28 | 3.910 | 3.980 | 3.860 | 3.900 | 3.900 | 96,468,071 |
| 2026-01-27 | 3.980 | 3.990 | 3.850 | 3.910 | 3.910 | 93,466,070 |
| 2026-01-26 | 4.060 | 4.090 | 3.960 | 3.980 | 3.980 | 105,331,997 |
| 2026-01-23 | 3.990 | 4.070 | 3.980 | 4.060 | 4.060 | 105,874,190 |
| 2026-01-22 | 4.020 | 4.030 | 3.970 | 4.000 | 4.000 | 55,843,632 |
| 2026-01-21 | 3.960 | 4.050 | 3.950 | 4.010 | 4.010 | 74,927,332 |
| 2026-01-20 | 3.940 | 4.030 | 3.930 | 3.980 | 3.980 | 81,302,932 |
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.