Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.600	2.700	2.590	2.690	2.690	152,581,517
2024-10-25	2.590	2.650	2.590	2.610	2.610	122,329,096
2024-10-24	2.570	2.600	2.560	2.570	2.570	87,207,119
2024-10-23	2.580	2.630	2.560	2.580	2.580	128,778,533
2024-10-22	2.570	2.610	2.540	2.570	2.570	123,579,493
2024-10-21	2.640	2.670	2.570	2.590	2.590	146,646,064
2024-10-18	2.580	2.660	2.490	2.600	2.600	202,261,448
2024-10-17	2.730	2.740	2.580	2.590	2.590	188,306,928
2024-10-16	2.650	2.750	2.640	2.730	2.730	185,536,800
2024-10-15	2.690	2.820	2.620	2.640	2.640	248,867,140
2024-10-14	2.710	2.750	2.580	2.720	2.720	237,873,551
2024-10-11	2.650	2.690	2.570	2.600	2.600	191,395,716
2024-10-10	2.940	2.980	2.660	2.690	2.690	315,674,989
2024-10-09	2.850	3.060	2.700	2.830	2.830	519,263,174
2024-10-08	2.920	2.920	2.730	2.920	2.920	575,912,381
2024-09-30	2.650	2.650	2.560	2.650	2.650	211,344,091
2024-09-27	2.390	2.410	2.290	2.410	2.410	302,820,937
2024-09-26	1.970	2.190	1.970	2.190	2.190	244,607,221
2024-09-25	1.920	2.080	1.910	1.990	1.990	180,939,472
2024-09-24	1.840	1.900	1.830	1.900	1.900	103,765,510
2024-09-23	1.820	1.840	1.800	1.830	1.830	53,752,410
2024-09-20	1.810	1.840	1.790	1.820	1.820	64,600,108
2024-09-19	1.800	1.850	1.780	1.830	1.830	77,051,080
2024-09-18	1.780	1.810	1.740	1.790	1.790	63,685,391
2024-09-13	1.780	1.800	1.770	1.780	1.780	45,382,410
2024-09-12	1.790	1.800	1.760	1.770	1.770	46,397,586
2024-09-11	1.800	1.800	1.770	1.790	1.790	36,329,600
2024-09-10	1.790	1.800	1.760	1.790	1.790	55,863,060
2024-09-09	1.780	1.820	1.760	1.800	1.800	66,391,782
2024-09-06	1.860	1.870	1.780	1.790	1.790	106,850,900
2024-09-05	1.880	1.890	1.830	1.880	1.880	109,857,580
2024-09-04	1.770	1.920	1.770	1.870	1.870	183,704,906
2024-09-03	1.780	1.830	1.760	1.790	1.790	152,916,781
2024-09-02	1.780	1.850	1.770	1.780	1.780	261,248,319
2024-08-30	1.630	1.720	1.620	1.680	1.680	93,350,785
2024-08-29	1.620	1.640	1.610	1.630	1.630	24,049,300
2024-08-28	1.620	1.640	1.600	1.620	1.620	24,158,762
2024-08-27	1.660	1.660	1.620	1.620	1.620	35,587,860
2024-08-26	1.630	1.660	1.620	1.650	1.650	29,873,439
2024-08-23	1.630	1.650	1.620	1.640	1.640	25,782,111
2024-08-22	1.650	1.680	1.630	1.630	1.630	36,118,400
2024-08-21	1.650	1.670	1.640	1.650	1.650	25,539,401
2024-08-20	1.690	1.690	1.640	1.650	1.650	47,240,948
2024-08-19	1.680	1.710	1.660	1.690	1.690	43,735,201
2024-08-16	1.690	1.710	1.680	1.680	1.680	35,112,900
2024-08-15	1.670	1.710	1.650	1.710	1.710	44,974,800
2024-08-14	1.680	1.690	1.670	1.670	1.670	27,120,900
2024-08-13	1.680	1.690	1.660	1.680	1.680	28,913,000
2024-08-12	1.710	1.720	1.670	1.680	1.680	53,415,700
2024-08-09	1.710	1.760	1.700	1.720	1.720	73,927,323
2024-08-08	1.690	1.730	1.680	1.710	1.710	66,356,850
2024-08-07	1.710	1.710	1.680	1.680	1.680	48,554,800
2024-08-06	1.720	1.730	1.690	1.710	1.710	65,023,210
2024-08-05	1.720	1.770	1.700	1.710	1.710	95,782,659
2024-08-02	1.710	1.820	1.700	1.740	1.740	161,000,275
2024-08-01	1.680	1.700	1.660	1.680	1.680	55,926,736
2024-07-31	1.640	1.700	1.630	1.680	1.680	85,342,708
2024-07-30	1.610	1.650	1.610	1.640	1.640	52,006,101
2024-07-29	1.620	1.630	1.590	1.620	1.620	41,407,827
2024-07-26	1.600	1.640	1.600	1.620	1.620	46,391,400

← NewerPage 9 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.