Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	3.620	3.640	3.530	3.600	3.600	161,110,524
2025-07-22	3.690	3.700	3.610	3.640	3.640	160,866,228
2025-07-21	3.680	3.770	3.630	3.670	3.670	202,225,300
2025-07-18	3.600	3.760	3.520	3.720	3.720	231,643,922
2025-07-17	3.400	3.640	3.390	3.590	3.590	274,702,007
2025-07-16	3.330	3.420	3.290	3.380	3.380	203,586,326
2025-07-15	3.300	3.440	3.270	3.300	3.300	262,143,731
2025-07-14	3.510	3.580	3.310	3.370	3.370	416,870,134
2025-07-11	3.320	3.630	3.200	3.500	3.500	547,313,481
2025-07-10	3.090	3.400	3.040	3.300	3.300	372,163,795
2025-07-09	3.040	3.130	3.010	3.110	3.110	197,578,473
2025-07-08	2.910	3.040	2.900	3.030	3.030	150,431,804
2025-07-07	2.820	2.930	2.810	2.910	2.910	127,622,838
2025-07-04	2.800	2.870	2.800	2.830	2.830	86,301,999
2025-07-03	2.840	2.850	2.800	2.810	2.810	66,403,240
2025-07-02	2.890	2.890	2.820	2.840	2.840	100,062,000
2025-07-01	2.980	2.980	2.850	2.880	2.880	130,348,920
2025-06-30	2.980	3.050	2.920	2.960	2.960	160,751,082
2025-06-27	2.800	3.090	2.800	2.980	2.980	343,661,329
2025-06-26	2.810	2.840	2.780	2.810	2.810	103,959,352
2025-06-25	2.750	2.810	2.740	2.800	2.800	131,700,756
2025-06-24	2.700	2.760	2.670	2.750	2.750	121,474,855
2025-06-23	2.580	2.740	2.580	2.700	2.700	157,210,520
2025-06-20	2.570	2.630	2.570	2.580	2.580	66,625,136
2025-06-19	2.600	2.610	2.550	2.560	2.560	59,083,995
2025-06-18	2.650	2.650	2.590	2.600	2.600	58,124,732
2025-06-17	2.660	2.670	2.620	2.650	2.650	65,311,300
2025-06-16	2.630	2.680	2.620	2.660	2.660	79,219,216
2025-06-13	2.630	2.670	2.600	2.630	2.630	116,873,342
2025-06-12	2.620	2.650	2.610	2.630	2.630	65,536,482
2025-06-11	2.600	2.630	2.590	2.620	2.620	50,277,063
2025-06-10	2.620	2.630	2.570	2.600	2.600	58,324,100
2025-06-09	2.610	2.630	2.600	2.620	2.620	48,033,020
2025-06-06	2.620	2.670	2.600	2.610	2.610	67,919,725
2025-06-05	2.650	2.650	2.590	2.610	2.610	70,159,956
2025-06-04	2.640	2.660	2.620	2.640	2.640	64,304,045
2025-06-03	2.620	2.730	2.610	2.660	2.660	158,758,377
2025-05-30	2.570	2.610	2.550	2.570	2.570	69,831,495
2025-05-29	2.510	2.620	2.500	2.590	2.590	89,082,494
2025-05-28	2.530	2.540	2.490	2.510	2.510	44,870,586
2025-05-27	2.560	2.570	2.520	2.530	2.530	48,320,221
2025-05-26	2.570	2.590	2.550	2.560	2.560	45,497,300
2025-05-23	2.590	2.600	2.570	2.580	2.580	43,621,800
2025-05-22	2.610	2.620	2.560	2.570	2.570	59,668,662
2025-05-21	2.620	2.630	2.600	2.610	2.610	46,100,752
2025-05-20	2.630	2.640	2.600	2.630	2.630	56,055,562
2025-05-19	2.620	2.640	2.600	2.630	2.630	64,308,040
2025-05-16	2.610	2.620	2.600	2.610	2.610	43,926,972
2025-05-15	2.660	2.670	2.610	2.610	2.610	62,773,097
2025-05-14	2.640	2.690	2.620	2.670	2.670	77,110,585
2025-05-13	2.680	2.690	2.630	2.640	2.640	52,967,137
2025-05-12	2.640	2.670	2.610	2.660	2.660	74,389,812
2025-05-09	2.720	2.720	2.600	2.620	2.620	123,449,563
2025-05-08	2.720	2.730	2.700	2.710	2.710	63,162,563
2025-05-07	2.740	2.790	2.710	2.720	2.720	103,110,761
2025-05-06	2.690	2.710	2.680	2.700	2.700	80,745,634
2025-04-30	2.730	2.760	2.680	2.690	2.690	86,005,437
2025-04-29	2.720	2.750	2.710	2.740	2.740	49,585,500
2025-04-28	2.760	2.800	2.700	2.730	2.730	96,125,905
2025-04-25	2.770	2.850	2.770	2.780	2.780	99,506,703

← NewerPage 6 of 21 · 1,212 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.