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
2024-01-19	14.000	14.480	14.000	14.070	12.816	8,465,600
2024-01-18	14.190	14.290	13.670	14.040	12.789	7,226,700
2024-01-17	14.500	14.580	14.180	14.250	12.980	5,354,000
2024-01-16	14.700	14.810	14.300	14.540	13.244	8,074,441
2024-01-15	14.510	14.510	14.510	14.510	13.217	0
2024-01-12	14.810	15.080	14.470	14.510	13.217	8,068,923
2024-01-11	14.600	14.950	14.590	14.910	13.582	7,313,700
2024-01-10	14.970	14.970	14.370	14.630	13.326	10,825,396
2024-01-09	15.090	15.270	14.740	14.970	13.636	11,636,412
2024-01-08	15.140	15.280	14.960	14.970	13.636	9,433,388
2024-01-05	15.450	15.540	14.910	15.050	13.709	16,006,220
2024-01-04	15.940	15.950	15.310	15.530	14.146	16,882,854
2024-01-03	15.290	16.080	15.210	15.970	14.547	26,046,037
2024-01-02	15.500	15.670	15.330	15.330	13.964	10,744,141
2023-12-29	15.150	15.670	15.150	15.500	14.119	15,399,222
2023-12-28	15.020	15.680	14.910	15.260	13.900	18,583,400
2023-12-27	15.820	15.900	14.920	15.100	13.755	19,016,431
2023-12-26	15.250	16.090	15.160	15.740	14.338	25,212,595
2023-12-25	14.500	15.330	14.430	15.230	13.873	22,062,602
2023-12-22	16.170	16.390	14.880	14.880	13.554	33,013,687
2023-12-21	17.380	17.680	16.520	16.530	15.057	40,335,839
2023-12-20	18.360	20.260	18.360	18.360	16.724	47,303,590
2023-12-19	20.340	22.880	19.020	20.400	18.582	59,670,330
2023-12-18	20.800	20.800	20.800	20.800	18.947	1,093,541
2023-12-15	18.910	18.910	18.910	18.910	17.225	2,460,400
2023-12-14	16.400	17.190	16.000	17.190	15.658	18,413,965
2023-12-13	14.700	16.460	14.630	15.630	14.237	33,659,715
2023-12-12	15.000	15.240	14.550	14.990	13.654	23,736,385
2023-12-11	14.260	15.250	14.200	15.090	13.745	31,188,670
2023-12-08	14.150	15.690	13.560	15.030	13.691	38,839,507
2023-12-07	13.210	14.710	13.200	14.260	12.989	27,853,606
2023-12-06	13.000	13.450	12.850	13.370	12.179	6,780,326
2023-12-05	13.130	13.320	13.000	13.020	11.860	3,195,800
2023-12-04	13.230	13.380	13.130	13.140	11.969	4,094,700
2023-12-01	12.750	13.250	12.740	13.200	12.024	5,065,700
2023-11-30	12.730	12.870	12.630	12.760	11.623	2,052,800
2023-11-29	12.880	12.890	12.720	12.750	11.614	1,964,400
2023-11-28	12.820	12.920	12.710	12.850	11.705	2,027,900
2023-11-27	12.800	12.940	12.700	12.900	11.751	3,242,100
2023-11-24	12.970	13.090	12.840	12.920	11.769	2,824,700
2023-11-23	12.940	13.050	12.840	12.950	11.796	3,139,000
2023-11-22	13.010	13.150	12.990	13.010	11.851	2,776,900
2023-11-21	12.940	13.150	12.940	13.020	11.860	3,088,540
2023-11-20	12.930	13.040	12.840	12.940	11.787	2,159,200
2023-11-17	12.940	13.090	12.800	12.930	11.778	3,468,322
2023-11-16	12.710	12.990	12.620	12.870	11.723	2,852,300
2023-11-15	12.740	12.850	12.660	12.790	11.650	2,504,800
2023-11-14	12.740	12.770	12.600	12.660	11.532	2,008,300
2023-11-13	12.610	12.880	12.600	12.790	11.650	3,340,900
2023-11-10	12.750	12.750	12.490	12.510	11.395	3,019,322
2023-11-09	12.990	13.040	12.710	12.760	11.623	4,441,352
2023-11-08	12.740	13.090	12.690	12.900	11.751	5,203,400
2023-11-07	12.510	12.820	12.450	12.720	11.587	4,615,800
2023-11-06	12.280	12.550	12.260	12.520	11.404	3,456,288
2023-11-03	12.250	12.340	12.110	12.260	11.168	3,505,376
2023-11-02	12.150	12.360	12.060	12.230	11.140	3,473,600
2023-11-01	11.980	12.180	11.900	12.150	11.067	3,277,400
2023-10-31	12.100	12.160	11.880	11.970	10.903	2,831,613
2023-10-30	11.970	12.180	11.920	12.040	10.967	4,465,700
2023-10-27	11.700	12.080	11.680	11.960	10.894	7,932,025

← NewerPage 12 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.