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
2024-04-24	12.750	13.160	12.660	13.090	11.924	7,692,262
2024-04-23	12.650	12.820	12.650	12.700	11.568	4,408,335
2024-04-22	12.810	12.890	12.500	12.650	11.523	3,963,000
2024-04-19	12.580	12.920	12.580	12.880	11.732	5,603,000
2024-04-18	12.830	12.960	12.690	12.730	11.596	6,313,800
2024-04-17	12.320	12.970	12.320	12.920	11.769	8,743,675
2024-04-16	12.680	12.790	12.120	12.150	11.067	8,393,575
2024-04-15	13.090	13.200	12.360	12.700	11.568	8,814,999
2024-04-12	13.400	13.540	13.040	13.090	11.924	7,253,480
2024-04-11	13.000	13.780	12.830	13.480	12.279	10,280,643
2024-04-10	13.800	13.830	13.050	13.150	11.978	10,956,688
2024-04-09	13.710	14.020	13.630	13.960	12.716	6,390,395
2024-04-08	14.000	14.070	13.520	13.700	12.479	8,211,395
2024-04-03	14.750	14.760	14.030	14.090	12.835	12,318,342
2024-04-02	15.400	15.450	14.560	14.900	13.572	15,161,737
2024-04-01	15.510	15.550	15.130	15.550	14.164	14,661,820
2024-03-29	15.410	15.660	15.100	15.410	14.037	10,229,135
2024-03-28	15.180	15.980	14.800	15.800	14.392	26,634,857
2024-03-27	15.890	16.650	14.930	15.870	14.456	42,712,968
2024-03-26	14.450	15.820	14.450	15.820	14.410	21,982,393
2024-03-25	15.440	15.450	14.320	14.380	13.099	22,979,971
2024-03-22	14.530	16.200	14.510	15.560	14.174	32,029,800
2024-03-21	14.680	15.210	14.640	14.730	13.418	22,481,890
2024-03-20	14.240	14.460	14.080	14.460	13.172	17,318,237
2024-03-19	14.310	14.840	14.060	14.060	12.807	16,963,999
2024-03-18	14.150	14.270	13.940	14.260	12.989	15,035,100
2024-03-15	14.300	14.470	14.000	14.150	12.889	16,636,316
2024-03-14	13.810	14.500	13.650	14.470	13.181	22,312,960
2024-03-13	13.530	14.210	13.530	13.960	12.716	17,002,640
2024-03-12	13.440	13.620	13.260	13.560	12.352	8,277,540
2024-03-11	13.380	13.440	13.200	13.440	12.243	6,272,110
2024-03-08	13.100	13.480	13.000	13.400	12.206	8,022,440
2024-03-07	13.470	13.530	12.950	13.090	11.924	8,774,300
2024-03-06	13.300	13.650	13.150	13.460	12.261	10,071,500
2024-03-05	13.230	13.770	12.980	13.420	12.224	12,009,700
2024-03-04	13.410	13.450	12.830	13.260	12.079	8,319,100
2024-03-01	13.240	13.410	12.980	13.380	12.188	10,951,600
2024-02-29	12.680	13.290	12.680	13.210	12.033	12,062,741
2024-02-28	13.980	14.440	12.720	12.900	11.751	19,107,540
2024-02-27	13.450	13.980	13.310	13.980	12.734	11,837,299
2024-02-26	13.400	13.900	13.150	13.600	12.388	13,709,766
2024-02-23	13.100	13.660	12.900	13.580	12.370	13,962,500
2024-02-22	12.700	13.090	12.700	13.080	11.915	11,811,212
2024-02-21	12.500	13.200	12.350	12.670	11.541	18,585,749
2024-02-20	12.240	12.890	12.080	12.770	11.632	17,989,504
2024-02-19	11.630	12.490	11.630	12.390	11.286	19,275,816
2024-02-08	10.810	11.860	10.280	11.630	10.594	19,714,128
2024-02-07	12.390	12.420	11.290	11.290	10.284	22,671,286
2024-02-06	12.540	12.940	12.540	12.540	11.423	21,718,000
2024-02-05	14.700	15.370	13.930	13.930	12.689	18,194,170
2024-02-02	14.410	16.060	14.220	15.480	14.101	45,405,502
2024-02-01	15.020	15.880	13.760	14.600	13.299	41,237,950
2024-01-31	13.380	14.740	13.320	14.740	13.427	6,850,216
2024-01-30	13.880	13.990	13.300	13.400	12.206	5,874,020
2024-01-29	14.500	14.650	13.950	14.000	12.753	9,518,440
2024-01-26	14.650	14.910	14.390	14.570	13.272	14,952,470
2024-01-25	13.680	14.800	13.460	14.700	13.390	14,057,374
2024-01-24	13.350	13.690	13.140	13.640	12.425	7,246,923
2024-01-23	13.050	13.410	12.900	13.270	12.088	7,252,461
2024-01-22	14.070	14.170	13.080	13.150	11.978	8,626,676

← NewerPage 11 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.