Inner Mongolia Xinhua Distribution Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.870	14.080	12.360	12.770	12.770	44,814,500
2026-10-16	14.480	15.240	13.510	13.720	13.720	61,550,900
2026-10-15	12.420	14.520	12.420	14.520	14.520	66,254,146
2026-10-14	12.520	14.000	12.050	13.200	13.200	52,734,220
2026-10-13	14.010	14.130	13.170	13.170	13.170	50,203,700
2026-10-12	12.990	14.630	12.950	14.630	14.630	59,799,536
2026-10-09	12.950	13.540	11.970	13.300	13.300	54,607,871
2026-10-08	13.850	14.250	12.790	13.020	13.020	48,314,594
2026-09-30	15.500	16.280	13.800	14.010	14.010	60,120,640
2026-09-29	14.960	16.280	14.960	15.310	15.310	66,452,379
2026-09-28	17.990	18.370	16.620	16.620	16.620	15,160,400
2026-09-24	16.990	18.470	16.850	18.470	18.470	72,187,123
2026-09-23	15.510	17.420	14.830	16.790	16.790	73,551,671
2026-09-22	15.260	16.310	14.980	16.310	16.310	38,968,781
2026-09-21	14.830	14.830	14.660	14.830	14.830	37,572,920
2026-09-18	13.480	13.480	12.340	13.480	13.480	65,283,270
2026-09-17	12.250	12.250	12.250	12.250	12.250	5,946,901
2026-09-16	10.090	11.140	10.010	11.140	11.140	11,655,300
2026-09-15	10.570	10.680	10.050	10.130	10.130	11,410,900
2026-09-14	9.910	11.060	9.910	10.420	10.420	15,401,874
2026-09-11	9.610	10.390	9.500	10.050	10.050	11,207,429
2026-09-10	9.950	10.100	9.700	9.750	9.750	6,228,500
2026-09-09	10.090	10.170	9.700	9.970	9.970	10,876,005
2026-09-08	10.470	10.700	10.030	10.320	10.320	16,539,080
2026-09-07	9.700	10.100	9.590	9.950	9.950	14,175,001
2026-09-04	9.350	10.340	9.350	9.800	9.800	14,459,617
2026-09-03	9.480	9.800	9.340	9.400	9.400	4,487,000
2026-09-02	9.630	9.760	9.370	9.480	9.480	5,079,459
2026-09-01	9.240	9.950	9.240	9.640	9.640	9,719,097
2026-08-31	9.120	9.250	9.050	9.240	9.240	2,812,900
2026-08-28	9.040	9.130	9.010	9.090	9.090	1,710,200
2026-08-27	9.110	9.120	9.020	9.040	9.040	2,257,400
2026-08-26	9.230	9.270	9.060	9.100	9.100	3,077,900
2026-08-25	9.110	9.250	9.110	9.230	9.230	1,674,499
2026-08-24	9.130	9.240	9.090	9.160	9.160	1,419,100
2026-08-21	9.190	9.190	9.020	9.080	9.080	1,417,800
2026-08-20	9.050	9.240	9.050	9.210	9.210	1,812,500
2026-08-19	9.220	9.260	9.060	9.080	9.080	1,338,500
2026-08-18	9.180	9.330	9.130	9.260	9.260	1,975,300
2026-08-17	9.280	9.300	9.090	9.240	9.240	1,906,599
2026-08-14	9.260	9.330	9.080	9.280	9.280	2,442,200
2026-08-13	9.180	9.550	9.180	9.210	9.210	3,512,000
2026-08-12	9.120	9.260	9.120	9.230	9.230	1,708,750
2026-08-11	9.220	9.220	9.090	9.140	9.140	1,367,100
2026-08-10	9.030	9.230	9.030	9.200	9.200	2,102,200
2026-08-07	9.110	9.120	8.900	9.030	9.030	1,522,205
2026-08-06	9.090	9.140	8.960	9.100	9.100	1,327,400
2026-08-05	9.150	9.190	9.040	9.110	9.110	1,683,900
2026-08-04	9.190	9.260	9.110	9.150	9.150	1,766,100
2026-08-03	8.990	9.180	8.960	9.160	9.160	2,449,300
2026-07-31	8.900	9.050	8.860	9.010	9.010	2,241,600
2026-07-30	8.870	9.020	8.810	8.870	8.870	2,366,700
2026-07-29	8.710	8.910	8.710	8.870	8.870	2,386,300
2026-07-28	8.580	8.740	8.570	8.690	8.690	1,501,701
2026-07-27	8.550	8.670	8.500	8.640	8.640	1,912,601
2026-07-24	8.690	8.780	8.550	8.550	8.550	1,537,200
2026-07-23	8.560	8.780	8.550	8.780	8.780	1,455,600
2026-07-22	8.880	8.900	8.580	8.610	8.610	2,294,800
2026-07-21	8.920	8.960	8.700	8.830	8.830	2,483,300
2026-07-20	8.960	9.110	8.800	8.880	8.880	2,280,000

Page 1 of 20 · 1,164 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1500 CNY
2025-06-19	0.4800 CNY
2024-06-26	0.4500 CNY
2023-07-03	0.1500 CNY
2022-06-23	0.0650 CNY

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