Xinhu Zhongbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.440 | 4.440 | 4.280 | 4.350 | 4.350 | 96,399,659 |
| 2025-10-22 | 4.470 | 4.550 | 4.430 | 4.450 | 4.450 | 63,287,462 |
| 2025-10-21 | 4.480 | 4.500 | 4.430 | 4.470 | 4.470 | 63,431,305 |
| 2025-10-20 | 4.470 | 4.510 | 4.420 | 4.480 | 4.480 | 64,539,813 |
| 2025-10-17 | 4.590 | 4.600 | 4.420 | 4.460 | 4.460 | 118,331,060 |
| 2025-10-16 | 4.790 | 4.790 | 4.580 | 4.600 | 4.600 | 148,125,879 |
| 2025-10-15 | 4.500 | 4.900 | 4.470 | 4.790 | 4.790 | 249,716,693 |
| 2025-10-14 | 4.380 | 4.790 | 4.360 | 4.520 | 4.520 | 312,115,452 |
| 2025-10-13 | 4.250 | 4.370 | 4.220 | 4.350 | 4.350 | 88,486,406 |
| 2025-10-10 | 4.400 | 4.510 | 4.370 | 4.430 | 4.430 | 88,122,175 |
| 2025-10-09 | 4.500 | 4.520 | 4.390 | 4.410 | 4.410 | 115,258,210 |
| 2025-09-30 | 4.420 | 4.540 | 4.410 | 4.520 | 4.520 | 88,531,432 |
| 2025-09-29 | 4.320 | 4.470 | 4.300 | 4.420 | 4.420 | 86,324,991 |
| 2025-09-26 | 4.340 | 4.450 | 4.310 | 4.340 | 4.340 | 71,649,615 |
| 2025-09-25 | 4.450 | 4.460 | 4.330 | 4.340 | 4.340 | 89,370,425 |
| 2025-09-24 | 4.320 | 4.480 | 4.300 | 4.470 | 4.470 | 91,639,034 |
| 2025-09-23 | 4.520 | 4.540 | 4.250 | 4.340 | 4.340 | 146,919,076 |
| 2025-09-22 | 4.520 | 4.560 | 4.460 | 4.550 | 4.550 | 78,375,614 |
| 2025-09-19 | 4.600 | 4.640 | 4.490 | 4.540 | 4.540 | 100,036,726 |
| 2025-09-18 | 4.710 | 4.930 | 4.580 | 4.620 | 4.620 | 198,723,058 |
| 2025-09-17 | 4.600 | 4.740 | 4.560 | 4.710 | 4.710 | 113,151,084 |
| 2025-09-16 | 4.580 | 4.660 | 4.510 | 4.620 | 4.620 | 90,592,980 |
| 2025-09-15 | 4.650 | 4.650 | 4.530 | 4.600 | 4.600 | 87,796,593 |
| 2025-09-12 | 4.690 | 4.700 | 4.620 | 4.640 | 4.640 | 88,325,279 |
| 2025-09-11 | 4.530 | 4.720 | 4.500 | 4.680 | 4.680 | 130,087,157 |
| 2025-09-10 | 4.450 | 4.570 | 4.450 | 4.530 | 4.530 | 92,641,014 |
| 2025-09-09 | 4.570 | 4.590 | 4.440 | 4.460 | 4.460 | 119,654,825 |
| 2025-09-08 | 4.670 | 4.710 | 4.560 | 4.580 | 4.580 | 110,526,267 |
| 2025-09-05 | 4.650 | 4.690 | 4.540 | 4.670 | 4.670 | 126,212,727 |
| 2025-09-04 | 4.960 | 4.960 | 4.560 | 4.640 | 4.640 | 196,483,997 |
| 2025-09-03 | 4.920 | 5.110 | 4.910 | 4.960 | 4.960 | 167,479,562 |
| 2025-09-02 | 5.030 | 5.100 | 4.850 | 4.940 | 4.940 | 166,532,011 |
| 2025-09-01 | 4.850 | 5.100 | 4.800 | 5.050 | 5.050 | 238,603,425 |
| 2025-08-29 | 4.840 | 4.920 | 4.750 | 4.860 | 4.860 | 164,655,377 |
| 2025-08-28 | 4.680 | 4.840 | 4.620 | 4.820 | 4.820 | 167,907,059 |
| 2025-08-27 | 4.970 | 5.000 | 4.680 | 4.690 | 4.690 | 258,857,216 |
| 2025-08-26 | 5.100 | 5.180 | 5.000 | 5.000 | 5.000 | 247,092,535 |
| 2025-08-25 | 4.860 | 5.280 | 4.800 | 5.150 | 5.150 | 382,958,413 |
| 2025-08-22 | 4.770 | 4.940 | 4.700 | 4.840 | 4.840 | 249,562,114 |
| 2025-08-21 | 4.880 | 4.990 | 4.670 | 4.760 | 4.760 | 384,226,198 |
| 2025-08-20 | 5.600 | 5.650 | 4.990 | 4.990 | 4.990 | 530,988,608 |
| 2025-08-19 | 5.220 | 5.870 | 5.120 | 5.540 | 5.540 | 659,160,249 |
| 2025-08-18 | 6.030 | 6.030 | 4.960 | 5.340 | 5.340 | 909,601,005 |
| 2025-08-15 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 50,087,853 |
| 2025-08-14 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 9,263,056 |
| 2025-08-13 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 41,775,091 |
| 2025-08-12 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-08-11 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-08-08 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-08-07 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-08-06 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-08-05 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-08-04 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-08-01 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-07-31 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-07-30 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-07-29 | 4.090 | 4.200 | 4.040 | 4.120 | 4.120 | 171,702,605 |
| 2025-07-28 | 3.920 | 4.150 | 3.800 | 4.110 | 4.110 | 242,356,887 |
| 2025-07-25 | 3.790 | 3.920 | 3.780 | 3.890 | 3.890 | 169,119,037 |
| 2025-07-24 | 3.570 | 3.850 | 3.550 | 3.800 | 3.800 | 203,093,831 |
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.