Xinhu Zhongbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.920 | 3.990 | 3.890 | 3.940 | 3.940 | 54,499,161 |
| 2026-01-16 | 4.100 | 4.110 | 3.920 | 3.930 | 3.930 | 114,566,718 |
| 2026-01-15 | 4.070 | 4.150 | 4.070 | 4.080 | 4.080 | 71,848,710 |
| 2026-01-14 | 4.040 | 4.180 | 4.040 | 4.090 | 4.090 | 142,018,433 |
| 2026-01-13 | 4.060 | 4.100 | 4.030 | 4.040 | 4.040 | 94,018,561 |
| 2026-01-12 | 4.110 | 4.110 | 4.040 | 4.080 | 4.080 | 90,306,306 |
| 2026-01-09 | 4.050 | 4.130 | 4.020 | 4.110 | 4.110 | 91,459,061 |
| 2026-01-08 | 3.960 | 4.120 | 3.930 | 4.040 | 4.040 | 115,848,935 |
| 2026-01-07 | 3.960 | 4.030 | 3.950 | 3.970 | 3.970 | 63,630,043 |
| 2026-01-06 | 3.900 | 4.020 | 3.900 | 3.980 | 3.980 | 82,603,900 |
| 2026-01-05 | 3.870 | 3.940 | 3.850 | 3.920 | 3.920 | 68,091,776 |
| 2025-12-31 | 3.880 | 3.920 | 3.850 | 3.870 | 3.870 | 53,637,000 |
| 2025-12-30 | 3.850 | 3.910 | 3.840 | 3.870 | 3.870 | 42,874,307 |
| 2025-12-29 | 3.890 | 3.920 | 3.850 | 3.870 | 3.870 | 45,857,630 |
| 2025-12-26 | 3.910 | 3.950 | 3.850 | 3.880 | 3.880 | 71,228,063 |
| 2025-12-25 | 3.930 | 3.940 | 3.890 | 3.910 | 3.910 | 33,545,966 |
| 2025-12-24 | 3.910 | 3.940 | 3.880 | 3.920 | 3.920 | 39,195,601 |
| 2025-12-23 | 3.920 | 3.930 | 3.880 | 3.900 | 3.900 | 38,501,314 |
| 2025-12-22 | 3.920 | 3.970 | 3.900 | 3.930 | 3.930 | 37,748,893 |
| 2025-12-19 | 3.840 | 3.960 | 3.820 | 3.920 | 3.920 | 60,104,855 |
| 2025-12-18 | 3.870 | 3.880 | 3.810 | 3.830 | 3.830 | 51,163,255 |
| 2025-12-17 | 3.830 | 3.900 | 3.830 | 3.880 | 3.880 | 48,703,906 |
| 2025-12-16 | 3.970 | 3.980 | 3.810 | 3.870 | 3.870 | 79,763,136 |
| 2025-12-15 | 4.000 | 4.030 | 3.960 | 3.980 | 3.980 | 40,672,819 |
| 2025-12-12 | 4.010 | 4.080 | 4.000 | 4.060 | 4.060 | 45,089,558 |
| 2025-12-11 | 4.120 | 4.130 | 4.020 | 4.030 | 4.030 | 53,701,629 |
| 2025-12-10 | 4.140 | 4.170 | 4.000 | 4.130 | 4.130 | 88,780,918 |
| 2025-12-09 | 4.220 | 4.220 | 4.140 | 4.160 | 4.160 | 53,456,960 |
| 2025-12-08 | 4.290 | 4.360 | 4.220 | 4.240 | 4.240 | 77,298,676 |
| 2025-12-05 | 4.240 | 4.300 | 4.160 | 4.290 | 4.290 | 92,344,028 |
| 2025-12-04 | 4.340 | 4.390 | 4.270 | 4.330 | 4.330 | 71,453,414 |
| 2025-12-03 | 4.310 | 4.430 | 4.310 | 4.370 | 4.370 | 120,585,202 |
| 2025-12-02 | 4.180 | 4.300 | 4.150 | 4.300 | 4.300 | 103,789,229 |
| 2025-12-01 | 4.180 | 4.220 | 4.150 | 4.190 | 4.190 | 53,027,660 |
| 2025-11-28 | 3.970 | 4.230 | 3.940 | 4.150 | 4.150 | 115,964,387 |
| 2025-11-27 | 3.960 | 4.020 | 3.940 | 3.960 | 3.960 | 44,316,433 |
| 2025-11-26 | 3.970 | 4.020 | 3.960 | 3.970 | 3.970 | 33,761,496 |
| 2025-11-25 | 3.960 | 4.020 | 3.950 | 3.980 | 3.980 | 40,223,300 |
| 2025-11-24 | 3.930 | 3.980 | 3.920 | 3.950 | 3.950 | 45,881,480 |
| 2025-11-21 | 4.000 | 4.040 | 3.910 | 3.910 | 3.910 | 73,705,898 |
| 2025-11-20 | 4.050 | 4.080 | 4.020 | 4.030 | 4.030 | 40,373,541 |
| 2025-11-19 | 4.130 | 4.150 | 4.000 | 4.060 | 4.060 | 65,869,248 |
| 2025-11-18 | 4.210 | 4.230 | 4.120 | 4.140 | 4.140 | 55,071,200 |
| 2025-11-17 | 4.190 | 4.240 | 4.160 | 4.230 | 4.230 | 55,619,030 |
| 2025-11-14 | 4.180 | 4.220 | 4.180 | 4.190 | 4.190 | 41,640,834 |
| 2025-11-13 | 4.210 | 4.230 | 4.180 | 4.200 | 4.200 | 71,705,036 |
| 2025-11-12 | 4.330 | 4.330 | 4.210 | 4.220 | 4.220 | 102,040,890 |
| 2025-11-11 | 4.230 | 4.420 | 4.220 | 4.360 | 4.360 | 137,082,600 |
| 2025-11-10 | 4.230 | 4.250 | 4.200 | 4.230 | 4.230 | 59,836,640 |
| 2025-11-07 | 4.240 | 4.260 | 4.210 | 4.240 | 4.240 | 45,244,888 |
| 2025-11-06 | 4.240 | 4.320 | 4.240 | 4.260 | 4.260 | 62,937,778 |
| 2025-11-05 | 4.220 | 4.270 | 4.200 | 4.250 | 4.250 | 54,025,845 |
| 2025-11-04 | 4.260 | 4.430 | 4.250 | 4.270 | 4.270 | 94,399,107 |
| 2025-11-03 | 4.320 | 4.330 | 4.210 | 4.250 | 4.250 | 73,103,197 |
| 2025-10-31 | 4.300 | 4.410 | 4.290 | 4.320 | 4.320 | 84,602,002 |
| 2025-10-30 | 4.270 | 4.300 | 4.240 | 4.250 | 4.250 | 58,191,710 |
| 2025-10-29 | 4.220 | 4.330 | 4.220 | 4.310 | 4.310 | 73,995,267 |
| 2025-10-28 | 4.300 | 4.320 | 4.220 | 4.240 | 4.240 | 95,611,713 |
| 2025-10-27 | 4.350 | 4.410 | 4.320 | 4.330 | 4.330 | 67,254,460 |
| 2025-10-24 | 4.360 | 4.410 | 4.320 | 4.330 | 4.330 | 54,549,529 |
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.