Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.780	2.810	2.740	2.770	2.770	63,138,200
2025-04-23	2.810	2.820	2.770	2.780	2.780	59,061,756
2025-04-22	2.790	2.810	2.780	2.790	2.790	63,316,225
2025-04-21	2.760	2.800	2.740	2.790	2.790	56,684,216
2025-04-18	2.730	2.780	2.720	2.770	2.770	72,343,343
2025-04-17	2.690	2.780	2.690	2.730	2.730	89,944,602
2025-04-16	2.740	2.760	2.680	2.700	2.700	65,770,300
2025-04-15	2.750	2.760	2.720	2.740	2.740	50,426,871
2025-04-14	2.760	2.790	2.750	2.760	2.760	74,001,791
2025-04-11	2.730	2.770	2.710	2.750	2.750	82,186,071
2025-04-10	2.730	2.800	2.720	2.760	2.760	120,884,972
2025-04-09	2.630	2.730	2.540	2.720	2.720	132,974,395
2025-04-08	2.610	2.700	2.600	2.660	2.660	132,288,390
2025-04-07	2.750	2.760	2.610	2.610	2.610	189,311,651
2025-04-03	2.880	2.950	2.870	2.900	2.900	87,712,464
2025-04-02	2.900	3.010	2.880	2.930	2.930	143,162,350
2025-04-01	3.050	3.070	2.890	2.910	2.910	236,584,418
2025-03-31	3.310	3.350	3.030	3.100	3.100	327,764,172
2025-03-28	3.260	3.380	3.240	3.360	3.360	262,889,381
2025-03-27	3.270	3.320	3.170	3.250	3.250	189,771,921
2025-03-26	3.150	3.280	3.140	3.270	3.270	194,329,538
2025-03-25	3.150	3.190	3.140	3.160	3.160	89,325,035
2025-03-24	3.200	3.220	3.110	3.150	3.150	129,753,550
2025-03-21	3.130	3.290	3.120	3.200	3.200	238,115,292
2025-03-20	3.160	3.180	3.110	3.140	3.140	123,516,260
2025-03-19	3.220	3.230	3.120	3.160	3.160	173,412,071
2025-03-18	3.230	3.320	3.170	3.220	3.220	339,669,480
2025-03-17	3.240	3.250	3.120	3.250	3.250	398,015,538
2025-03-14	2.890	2.970	2.870	2.950	2.950	102,425,015
2025-03-13	2.900	2.900	2.850	2.880	2.880	70,521,529
2025-03-12	2.920	2.930	2.890	2.900	2.900	57,736,772
2025-03-11	2.940	2.940	2.880	2.920	2.920	84,059,050
2025-03-10	2.990	3.060	2.950	2.960	2.960	98,241,237
2025-03-07	3.040	3.040	2.960	2.980	2.980	109,694,478
2025-03-06	2.990	3.050	2.980	3.040	3.040	103,725,517
2025-03-05	3.030	3.040	2.940	2.970	2.970	96,677,150
2025-03-04	3.010	3.070	3.000	3.030	3.030	71,026,900
2025-03-03	3.010	3.070	2.990	3.020	3.020	97,743,262
2025-02-28	3.050	3.070	2.980	2.990	2.990	95,179,615
2025-02-27	3.050	3.100	3.020	3.060	3.060	91,748,071
2025-02-26	3.040	3.090	3.030	3.060	3.060	88,042,833
2025-02-25	3.060	3.080	3.020	3.030	3.030	95,842,835
2025-02-24	3.130	3.180	3.060	3.080	3.080	131,912,710
2025-02-21	3.130	3.150	3.070	3.110	3.110	172,310,394
2025-02-20	3.060	3.230	3.030	3.150	3.150	221,256,895
2025-02-19	3.050	3.100	3.030	3.050	3.050	85,218,446
2025-02-18	3.100	3.130	3.040	3.050	3.050	112,257,807
2025-02-17	3.040	3.190	3.040	3.100	3.100	174,060,138
2025-02-14	3.040	3.060	2.980	3.000	3.000	90,702,125
2025-02-13	3.070	3.110	3.050	3.060	3.060	96,013,926
2025-02-12	3.030	3.080	3.010	3.080	3.080	88,834,800
2025-02-11	3.100	3.100	3.000	3.030	3.030	83,155,307
2025-02-10	3.080	3.130	3.060	3.090	3.090	95,320,699
2025-02-07	3.040	3.140	3.010	3.080	3.080	129,984,575
2025-02-06	2.970	3.080	2.940	3.040	3.040	116,964,034
2025-02-05	2.900	3.010	2.870	2.950	2.950	119,454,451
2025-01-27	2.910	2.930	2.880	2.880	2.880	56,250,256
2025-01-24	2.870	2.910	2.850	2.890	2.890	56,081,677
2025-01-23	2.870	2.930	2.870	2.870	2.870	75,481,663
2025-01-22	2.890	2.890	2.820	2.850	2.850	75,869,799

← NewerPage 7 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.