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
2023-10-26	11.270	11.450	11.190	11.420	10.402	2,053,400
2023-10-25	11.240	11.440	11.180	11.390	10.375	2,168,741
2023-10-24	10.740	11.230	10.740	11.210	10.211	2,655,500
2023-10-23	11.070	11.100	10.690	10.730	9.774	1,507,500
2023-10-20	11.190	11.240	11.010	11.040	10.056	1,431,612
2023-10-19	11.170	11.350	11.150	11.150	10.157	1,442,940
2023-10-18	11.620	11.630	11.170	11.210	10.211	2,421,161
2023-10-17	11.780	11.790	11.480	11.580	10.548	2,640,800
2023-10-16	11.750	11.830	11.560	11.650	10.612	2,135,741
2023-10-13	11.750	12.090	11.700	11.740	10.694	2,318,200
2023-10-12	11.910	11.990	11.720	11.820	10.767	2,653,000
2023-10-11	11.750	12.050	11.590	11.900	10.840	3,338,676
2023-10-10	11.660	11.820	11.660	11.730	10.685	1,412,441
2023-10-09	11.840	11.840	11.610	11.660	10.621	2,168,901
2023-09-28	11.790	11.900	11.780	11.850	10.794	1,809,741
2023-09-27	11.720	11.830	11.670	11.750	10.703	1,499,792
2023-09-26	11.730	11.830	11.670	11.720	10.676	1,114,991
2023-09-25	11.790	11.890	11.660	11.700	10.658	1,592,800
2023-09-22	11.400	11.830	11.380	11.800	10.749	3,095,826
2023-09-21	11.580	11.620	11.330	11.400	10.384	1,640,001
2023-09-20	11.610	11.820	11.610	11.640	10.603	1,386,000
2023-09-19	11.770	11.810	11.630	11.630	10.594	1,125,500
2023-09-18	11.560	11.800	11.480	11.770	10.721	1,916,923
2023-09-15	11.540	11.680	11.540	11.600	10.566	1,440,000
2023-09-14	11.520	11.560	11.460	11.540	10.512	1,617,400
2023-09-13	11.590	11.630	11.470	11.550	10.521	1,815,200
2023-09-12	11.700	11.730	11.600	11.650	10.612	1,385,428
2023-09-11	11.530	11.780	11.530	11.730	10.685	2,097,928
2023-09-08	11.970	12.010	11.500	11.570	10.539	4,715,391
2023-09-07	12.050	12.160	11.960	12.000	10.931	2,764,088
2023-09-06	12.130	12.130	11.950	12.030	10.958	3,208,729
2023-09-05	12.310	12.320	12.110	12.150	11.067	3,815,000
2023-09-04	12.360	12.410	12.250	12.370	11.268	3,326,185
2023-09-01	12.470	12.470	12.230	12.320	11.222	2,921,249
2023-08-31	12.500	12.540	12.350	12.380	11.277	2,995,200
2023-08-30	12.590	12.750	12.360	12.540	11.423	4,077,801
2023-08-29	12.140	12.650	12.100	12.600	11.477	7,137,285
2023-08-28	12.710	12.800	12.130	12.140	11.058	5,004,100
2023-08-25	12.520	12.530	12.070	12.140	11.058	5,255,849
2023-08-24	12.320	12.710	12.200	12.550	11.432	6,113,549
2023-08-23	12.430	12.530	11.960	12.320	11.222	5,542,237
2023-08-22	12.370	12.590	12.290	12.580	11.459	3,668,613
2023-08-21	12.210	12.520	12.180	12.400	11.295	3,872,700
2023-08-18	12.320	12.440	12.180	12.180	11.095	2,418,100
2023-08-17	12.310	12.420	12.110	12.380	11.277	2,394,100
2023-08-16	12.490	12.500	12.220	12.330	11.231	2,864,880
2023-08-15	12.590	12.740	12.420	12.480	11.368	2,623,928
2023-08-14	12.300	12.650	12.060	12.630	11.505	4,696,700
2023-08-11	12.470	12.640	12.300	12.300	11.204	3,794,340
2023-08-10	12.610	12.800	12.420	12.490	11.377	3,597,400
2023-08-09	12.890	13.050	12.510	12.560	11.441	4,666,900
2023-08-08	12.750	13.150	12.660	12.950	11.796	7,387,688
2023-08-07	12.510	12.820	12.500	12.740	11.605	5,021,776
2023-08-04	12.400	12.640	12.400	12.520	11.404	3,602,776
2023-08-03	12.430	12.570	12.390	12.400	11.295	2,477,216
2023-08-02	12.650	12.650	12.410	12.470	11.359	2,479,476
2023-08-01	12.660	12.740	12.540	12.690	11.559	3,066,900
2023-07-31	12.330	12.760	12.330	12.680	11.550	4,517,400
2023-07-28	12.420	12.450	12.260	12.330	11.231	3,268,500
2023-07-27	12.790	12.790	12.440	12.450	11.341	3,681,800

← NewerPage 13 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.