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
2023-07-26	13.010	13.020	12.670	12.720	11.587	3,472,900
2023-07-25	12.870	13.030	12.810	12.960	11.805	3,300,300
2023-07-24	12.780	12.980	12.740	12.770	11.632	2,881,341
2023-07-21	12.770	12.850	12.640	12.740	11.605	2,373,600
2023-07-20	12.950	13.020	12.760	12.780	11.641	2,447,200
2023-07-19	12.810	13.040	12.780	12.950	11.796	3,125,041
2023-07-18	12.960	12.970	12.760	12.800	11.660	2,092,500
2023-07-17	12.920	13.090	12.790	12.970	11.814	2,920,300
2023-07-14	12.880	13.050	12.810	12.940	11.787	3,708,540
2023-07-13	12.570	12.930	12.510	12.860	11.714	3,790,241
2023-07-12	12.760	13.060	12.530	12.580	11.459	4,000,300
2023-07-11	12.660	12.930	12.470	12.780	11.641	4,467,000
2023-07-10	12.460	12.650	12.440	12.630	11.505	2,968,800
2023-07-07	12.320	12.530	12.250	12.430	11.322	2,950,528
2023-07-06	12.440	12.640	12.390	12.410	11.304	3,287,700
2023-07-05	12.660	12.670	12.420	12.440	11.332	3,249,600
2023-07-04	12.630	12.700	12.530	12.690	11.559	2,784,070
2023-07-03	12.810	12.810	12.500	12.640	11.514	3,185,900
2023-06-30	12.800	12.990	12.740	12.900	11.614	3,464,300
2023-06-29	12.670	12.890	12.670	12.830	11.551	3,514,400
2023-06-28	12.970	12.980	12.520	12.740	11.470	3,959,500
2023-06-27	12.480	13.060	12.480	12.940	11.650	5,472,640
2023-06-26	13.020	13.100	12.420	12.450	11.209	5,724,600
2023-06-21	13.670	13.670	12.980	13.070	11.767	7,815,900
2023-06-20	13.820	14.040	13.570	13.570	12.217	8,205,900
2023-06-19	14.030	14.140	13.740	13.820	12.442	6,828,828
2023-06-16	14.180	14.290	13.740	14.050	12.649	8,393,065
2023-06-15	14.320	14.500	14.030	14.240	12.820	10,898,221
2023-06-14	14.250	14.560	14.090	14.120	12.712	10,666,800
2023-06-13	13.850	14.320	13.810	14.300	12.874	11,014,781
2023-06-12	14.140	14.190	13.850	13.880	12.496	7,789,700
2023-06-09	13.850	14.280	13.800	14.120	12.712	10,112,168
2023-06-08	14.130	14.140	13.650	13.900	12.514	9,041,640
2023-06-07	13.950	14.290	13.600	14.150	12.739	12,425,600
2023-06-06	14.050	14.340	13.810	13.920	12.532	11,393,400
2023-06-05	13.650	14.340	13.610	14.130	12.721	13,340,377
2023-06-02	13.880	14.050	13.630	13.720	12.352	10,969,888
2023-06-01	13.360	14.170	13.320	13.990	12.595	20,171,306
2023-05-31	13.290	13.540	13.210	13.390	12.055	10,327,100
2023-05-30	13.000	13.420	12.700	13.360	12.028	10,485,549
2023-05-29	13.180	13.260	13.010	13.040	11.740	5,832,700
2023-05-26	12.860	13.240	12.650	13.170	11.857	6,849,200
2023-05-25	13.110	13.290	12.730	12.920	11.632	8,309,820
2023-05-24	12.840	13.250	12.810	13.160	11.848	6,703,100
2023-05-23	13.190	13.240	13.000	13.000	11.704	5,655,100
2023-05-22	13.300	13.380	13.030	13.210	11.893	6,640,600
2023-05-19	13.410	13.460	13.080	13.330	12.001	6,942,900
2023-05-18	13.180	13.550	13.100	13.450	12.109	9,993,400
2023-05-17	13.210	13.430	13.010	13.180	11.866	8,168,100
2023-05-16	13.640	13.780	13.200	13.240	11.920	9,788,625
2023-05-15	13.840	14.090	13.320	13.710	12.343	13,074,799
2023-05-12	14.360	14.540	13.890	13.920	12.532	15,538,641
2023-05-11	14.010	14.800	14.010	14.560	13.108	19,760,000
2023-05-10	14.290	14.680	13.860	14.180	12.766	18,145,777
2023-05-09	15.170	15.580	14.270	14.310	12.883	22,602,682
2023-05-08	15.830	15.880	14.800	15.250	13.730	22,162,330
2023-05-05	16.900	17.100	16.020	16.180	14.567	24,958,128
2023-05-04	15.730	17.240	15.490	17.240	15.521	31,608,095
2023-04-28	14.770	15.910	14.720	15.670	14.108	25,999,875
2023-04-27	15.470	16.930	14.400	14.800	13.325	33,238,341

← NewerPage 14 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.