Xinhu Zhongbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.940 | 2.980 | 2.900 | 2.910 | 2.910 | 92,972,480 |
| 2025-01-20 | 2.930 | 2.960 | 2.870 | 2.920 | 2.920 | 73,598,920 |
| 2025-01-17 | 2.880 | 2.930 | 2.860 | 2.900 | 2.900 | 65,382,300 |
| 2025-01-16 | 2.910 | 2.980 | 2.880 | 2.890 | 2.890 | 78,364,317 |
| 2025-01-15 | 2.930 | 2.940 | 2.870 | 2.890 | 2.890 | 63,029,766 |
| 2025-01-14 | 2.820 | 2.920 | 2.810 | 2.920 | 2.920 | 80,595,582 |
| 2025-01-13 | 2.780 | 2.810 | 2.750 | 2.800 | 2.800 | 52,981,740 |
| 2025-01-10 | 2.900 | 2.910 | 2.810 | 2.810 | 2.810 | 65,791,900 |
| 2025-01-09 | 2.850 | 2.930 | 2.840 | 2.900 | 2.900 | 81,649,501 |
| 2025-01-08 | 2.870 | 2.890 | 2.790 | 2.870 | 2.870 | 87,060,266 |
| 2025-01-07 | 2.850 | 2.880 | 2.820 | 2.880 | 2.880 | 59,272,350 |
| 2025-01-06 | 2.800 | 2.870 | 2.770 | 2.850 | 2.850 | 89,835,981 |
| 2025-01-03 | 2.930 | 2.940 | 2.790 | 2.810 | 2.810 | 125,678,760 |
| 2025-01-02 | 2.960 | 3.040 | 2.890 | 2.930 | 2.930 | 114,821,950 |
| 2024-12-31 | 3.040 | 3.070 | 2.960 | 2.960 | 2.960 | 72,526,400 |
| 2024-12-30 | 3.050 | 3.070 | 3.000 | 3.050 | 3.050 | 75,715,363 |
| 2024-12-27 | 3.030 | 3.100 | 3.030 | 3.060 | 3.060 | 94,427,100 |
| 2024-12-26 | 2.980 | 3.060 | 2.970 | 3.040 | 3.040 | 76,005,217 |
| 2024-12-25 | 3.020 | 3.030 | 2.950 | 2.990 | 2.990 | 64,340,300 |
| 2024-12-24 | 2.970 | 3.070 | 2.960 | 3.020 | 3.020 | 110,576,694 |
| 2024-12-23 | 3.050 | 3.060 | 2.950 | 2.950 | 2.950 | 117,757,929 |
| 2024-12-20 | 3.050 | 3.070 | 3.020 | 3.050 | 3.050 | 82,518,852 |
| 2024-12-19 | 3.050 | 3.080 | 3.000 | 3.060 | 3.060 | 101,265,642 |
| 2024-12-18 | 3.090 | 3.110 | 3.060 | 3.080 | 3.080 | 78,969,735 |
| 2024-12-17 | 3.140 | 3.150 | 3.050 | 3.070 | 3.070 | 116,571,434 |
| 2024-12-16 | 3.190 | 3.200 | 3.130 | 3.150 | 3.150 | 97,018,192 |
| 2024-12-13 | 3.320 | 3.320 | 3.170 | 3.180 | 3.180 | 178,424,189 |
| 2024-12-12 | 3.250 | 3.360 | 3.190 | 3.320 | 3.320 | 168,806,851 |
| 2024-12-11 | 3.180 | 3.280 | 3.150 | 3.240 | 3.240 | 156,304,681 |
| 2024-12-10 | 3.370 | 3.390 | 3.170 | 3.190 | 3.190 | 242,963,436 |
| 2024-12-09 | 3.420 | 3.430 | 3.170 | 3.200 | 3.200 | 309,338,678 |
| 2024-12-06 | 3.400 | 3.530 | 3.370 | 3.440 | 3.440 | 246,218,670 |
| 2024-12-05 | 3.380 | 3.460 | 3.320 | 3.410 | 3.410 | 254,692,773 |
| 2024-12-04 | 3.600 | 3.660 | 3.380 | 3.410 | 3.410 | 532,864,198 |
| 2024-12-03 | 3.150 | 3.480 | 3.150 | 3.480 | 3.480 | 344,232,316 |
| 2024-12-02 | 2.980 | 3.260 | 2.970 | 3.160 | 3.160 | 245,030,184 |
| 2024-11-29 | 2.940 | 3.010 | 2.920 | 2.970 | 2.970 | 87,109,062 |
| 2024-11-28 | 2.930 | 2.990 | 2.910 | 2.940 | 2.940 | 82,252,852 |
| 2024-11-27 | 2.860 | 2.930 | 2.810 | 2.930 | 2.930 | 88,562,237 |
| 2024-11-26 | 2.890 | 2.920 | 2.870 | 2.880 | 2.880 | 68,970,523 |
| 2024-11-25 | 2.900 | 2.940 | 2.830 | 2.910 | 2.910 | 104,817,918 |
| 2024-11-22 | 3.020 | 3.040 | 2.890 | 2.900 | 2.900 | 118,000,700 |
| 2024-11-21 | 3.020 | 3.040 | 2.980 | 3.040 | 3.040 | 100,709,200 |
| 2024-11-20 | 2.990 | 3.040 | 2.960 | 3.030 | 3.030 | 98,236,580 |
| 2024-11-19 | 2.960 | 3.010 | 2.910 | 3.010 | 3.010 | 154,895,928 |
| 2024-11-18 | 2.990 | 3.130 | 2.960 | 2.980 | 2.980 | 238,076,227 |
| 2024-11-15 | 3.000 | 3.040 | 2.900 | 2.910 | 2.910 | 151,857,273 |
| 2024-11-14 | 3.180 | 3.200 | 3.020 | 3.020 | 3.020 | 169,805,014 |
| 2024-11-13 | 3.100 | 3.160 | 3.070 | 3.110 | 3.110 | 133,491,634 |
| 2024-11-12 | 3.230 | 3.250 | 3.100 | 3.130 | 3.130 | 199,151,010 |
| 2024-11-11 | 3.190 | 3.260 | 3.140 | 3.210 | 3.210 | 223,119,565 |
| 2024-11-08 | 3.380 | 3.380 | 3.180 | 3.230 | 3.230 | 321,278,710 |
| 2024-11-07 | 3.100 | 3.430 | 3.070 | 3.290 | 3.290 | 403,013,033 |
| 2024-11-06 | 3.180 | 3.290 | 3.040 | 3.160 | 3.160 | 523,839,261 |
| 2024-11-05 | 2.830 | 3.120 | 2.820 | 3.120 | 3.120 | 330,711,057 |
| 2024-11-04 | 2.870 | 2.890 | 2.770 | 2.840 | 2.840 | 164,829,384 |
| 2024-11-01 | 2.960 | 3.020 | 2.810 | 2.880 | 2.880 | 371,442,781 |
| 2024-10-31 | 2.680 | 2.940 | 2.650 | 2.940 | 2.940 | 293,311,644 |
| 2024-10-30 | 2.620 | 2.710 | 2.610 | 2.670 | 2.670 | 131,053,095 |
| 2024-10-29 | 2.720 | 2.740 | 2.610 | 2.620 | 2.620 | 128,439,318 |
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.