Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.710	8.080	7.650	7.920	7.920	23,555,185
2026-07-21	7.990	8.070	7.460	7.950	7.950	30,871,667
2026-07-20	8.280	8.880	7.810	8.050	8.050	36,383,583
2026-07-17	9.470	9.980	8.500	8.600	8.600	50,928,544
2026-07-16	8.700	9.320	8.410	9.320	9.320	30,220,260
2026-07-15	7.700	8.470	7.570	8.470	8.470	27,640,525
2026-07-14	7.700	7.700	7.700	7.700	7.700	3,837,300
2026-07-13	8.560	8.560	8.560	8.560	8.560	1,466,400
2026-07-10	9.350	9.830	9.240	9.510	9.510	7,701,260
2026-07-09	9.470	9.540	9.180	9.400	9.400	6,419,762
2026-07-08	9.560	9.660	9.420	9.490	9.490	6,122,640
2026-07-07	10.260	10.280	9.520	9.520	9.520	6,938,740
2026-07-06	10.210	10.560	10.210	10.260	10.260	5,642,280
2026-07-03	10.290	10.510	10.160	10.340	10.340	6,459,040
2026-07-02	10.150	10.550	10.130	10.210	10.210	8,911,130
2026-07-01	9.750	10.420	9.630	10.190	10.190	9,395,000
2026-06-30	9.760	10.140	9.590	9.800	9.800	6,711,800
2026-06-29	10.010	10.050	9.550	9.930	9.930	8,293,783
2026-06-26	10.200	10.370	9.970	10.000	10.000	9,929,742
2026-06-25	10.560	10.720	10.280	10.310	10.310	9,975,960
2026-06-24	11.321	11.521	10.621	10.671	10.571	13,043,661
2026-06-23	10.914	11.793	10.857	11.421	11.314	12,734,302
2026-06-22	10.729	11.243	10.486	11.021	10.918	10,677,800
2026-06-18	14.830	15.560	14.800	15.180	15.038	9,210,600
2026-06-17	15.060	15.150	14.600	14.830	14.830	5,810,100
2026-06-16	15.020	15.300	14.820	15.150	15.150	6,579,112
2026-06-15	15.090	15.400	14.840	15.040	15.040	7,709,923
2026-06-12	14.800	15.320	14.770	15.170	15.170	7,505,000
2026-06-11	14.720	15.110	14.500	14.950	14.950	7,992,500
2026-06-10	14.440	15.540	14.040	15.040	15.040	11,463,500
2026-06-09	14.790	14.790	14.370	14.500	14.500	4,506,302
2026-06-08	15.100	15.450	14.490	14.710	14.710	5,370,000
2026-06-05	15.200	15.750	15.200	15.330	15.330	5,712,400
2026-06-04	15.690	15.750	15.120	15.280	15.280	5,065,800
2026-06-03	15.860	15.990	15.570	15.700	15.700	5,105,800
2026-06-02	16.430	16.600	15.710	16.050	16.050	6,681,000
2026-06-01	15.860	16.750	15.860	16.540	16.540	7,952,000
2026-05-29	16.270	16.980	16.130	16.310	16.310	9,673,500
2026-05-28	15.600	16.800	15.600	16.400	16.400	10,563,000
2026-05-27	15.900	16.010	15.620	15.750	15.750	5,900,868
2026-05-26	16.110	16.290	15.780	16.050	16.050	6,096,800
2026-05-25	16.330	16.560	16.060	16.190	16.190	5,415,300
2026-05-22	16.360	16.720	16.170	16.520	16.520	6,730,700
2026-05-21	17.340	17.520	16.290	16.380	16.380	12,991,700
2026-05-20	18.480	18.650	17.180	17.340	17.340	17,799,201
2026-05-19	17.490	19.390	17.490	18.180	18.180	20,929,994
2026-05-18	17.460	17.680	17.240	17.630	17.630	5,173,601
2026-05-15	18.120	18.200	17.220	17.320	17.320	8,009,500
2026-05-14	18.130	18.460	18.030	18.180	18.180	6,803,907
2026-05-13	18.080	18.380	18.050	18.160	18.160	6,206,900
2026-05-12	18.280	18.500	18.100	18.250	18.250	6,519,103
2026-05-11	18.020	18.630	17.800	18.290	18.290	9,613,101
2026-05-08	18.340	18.780	18.010	18.060	18.060	10,006,984
2026-05-07	18.390	18.650	17.880	18.390	18.390	9,227,701
2026-05-06	17.360	18.800	17.150	18.260	18.260	12,371,803
2026-04-30	17.690	17.900	17.250	17.360	17.360	7,381,003
2026-04-29	16.620	18.110	16.550	17.690	17.690	10,877,869
2026-04-28	16.830	17.210	16.500	16.620	16.620	6,192,719
2026-04-27	16.560	17.250	16.460	16.970	16.970	7,635,201
2026-04-24	17.050	17.300	16.630	16.710	16.710	5,526,800

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1000 CNY
2020-06-05	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.