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
2024-07-23	10.900	10.940	10.720	10.740	10.172	1,779,000
2024-07-22	10.930	10.990	10.790	10.880	10.304	1,712,200
2024-07-19	10.860	10.990	10.810	10.930	10.352	1,771,200
2024-07-18	10.910	10.940	10.620	10.880	10.304	2,318,600
2024-07-17	10.920	11.040	10.900	10.910	10.333	1,748,063
2024-07-16	11.120	11.120	10.870	10.920	10.342	2,196,465
2024-07-15	11.190	11.240	11.000	11.050	10.465	2,288,700
2024-07-12	11.410	11.520	11.240	11.260	10.664	2,481,400
2024-07-11	11.310	11.430	11.240	11.390	10.787	2,987,265
2024-07-10	11.270	11.320	11.100	11.150	10.560	1,713,863
2024-07-09	11.090	11.330	10.880	11.310	10.711	2,740,353
2024-07-08	11.600	11.610	11.150	11.180	10.588	2,120,900
2024-07-05	11.420	11.420	11.420	11.420	10.816	0
2024-07-04	11.740	11.790	11.380	11.420	10.816	2,019,916
2024-07-03	11.840	11.930	11.720	11.720	11.100	1,524,800
2024-07-02	11.930	11.980	11.800	11.920	11.289	2,148,499
2024-07-01	11.540	11.950	11.460	11.930	11.299	4,128,900
2024-06-28	11.650	11.740	11.470	11.540	10.929	2,477,900
2024-06-27	11.760	11.920	11.600	11.620	11.005	3,044,871
2024-06-26	11.330	11.760	11.330	11.760	11.138	3,514,900
2024-06-25	11.760	11.810	11.600	11.780	10.730	2,438,858
2024-06-24	11.980	12.050	11.590	11.630	10.594	3,002,100
2024-06-21	12.020	12.160	11.930	12.070	10.995	2,161,600
2024-06-20	12.450	12.450	11.980	12.050	10.976	2,453,300
2024-06-19	12.570	12.590	12.360	12.420	11.313	2,293,700
2024-06-18	12.500	12.650	12.420	12.530	11.414	2,520,000
2024-06-17	12.540	12.720	12.480	12.510	11.395	2,469,200
2024-06-14	12.580	12.750	12.480	12.630	11.505	3,274,900
2024-06-13	12.550	12.670	12.450	12.550	11.432	3,263,700
2024-06-12	12.110	12.710	12.080	12.600	11.477	5,768,200
2024-06-11	12.010	12.150	11.810	12.120	11.040	2,319,390
2024-06-07	11.880	12.110	11.850	12.110	11.031	4,615,971
2024-06-06	12.260	12.380	11.620	11.720	10.676	6,364,871
2024-06-05	12.750	12.750	12.280	12.280	11.186	4,427,600
2024-06-04	12.650	12.810	12.490	12.760	11.623	3,758,400
2024-06-03	12.720	12.870	12.560	12.700	11.568	4,516,600
2024-05-31	12.680	12.740	12.630	12.670	11.541	2,340,700
2024-05-30	12.580	12.830	12.460	12.630	11.505	2,567,100
2024-05-29	12.610	12.760	12.610	12.670	11.541	2,206,200
2024-05-28	12.860	12.860	12.610	12.630	11.505	2,582,900
2024-05-27	12.890	12.910	12.560	12.870	11.723	3,484,700
2024-05-24	12.920	13.100	12.780	12.790	11.650	3,822,000
2024-05-23	13.580	13.580	12.940	12.980	11.823	7,544,700
2024-05-22	13.440	13.630	13.360	13.530	12.324	5,356,864
2024-05-21	13.400	13.580	13.330	13.430	12.233	5,245,395
2024-05-20	13.350	13.490	13.170	13.390	12.197	4,479,000
2024-05-17	13.390	13.440	13.180	13.350	12.161	4,043,600
2024-05-16	13.210	13.540	13.210	13.390	12.197	4,920,300
2024-05-15	13.400	13.460	13.180	13.180	12.006	2,982,900
2024-05-14	13.140	13.480	13.120	13.420	12.224	5,647,234
2024-05-13	13.290	13.300	13.010	13.040	11.878	5,016,700
2024-05-10	13.600	13.670	13.330	13.390	12.197	4,786,600
2024-05-09	13.410	13.650	13.410	13.580	12.370	5,306,794
2024-05-08	13.740	13.740	13.380	13.400	12.206	6,679,400
2024-05-07	13.750	13.940	13.680	13.800	12.570	6,405,400
2024-05-06	13.580	13.800	13.480	13.750	12.525	8,143,540
2024-04-30	13.410	13.640	13.290	13.410	12.215	5,864,495
2024-04-29	13.210	13.620	13.140	13.500	12.297	6,837,378
2024-04-26	12.910	13.250	12.880	13.220	12.042	7,592,994
2024-04-25	12.960	12.990	12.860	12.960	11.805	5,876,500

← NewerPage 10 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.