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
2023-04-27	15.470	16.930	14.400	14.800	13.325	33,238,341
2023-04-26	14.250	16.280	14.100	15.860	14.279	34,332,183
2023-04-25	13.530	15.300	13.400	14.810	13.334	31,256,327
2023-04-24	13.050	14.080	13.050	13.910	12.523	20,265,784
2023-04-21	13.190	13.580	12.980	13.100	11.794	14,213,201
2023-04-20	12.800	13.120	12.710	13.010	11.713	7,940,900
2023-04-19	12.560	13.130	12.550	12.900	11.614	8,034,500
2023-04-18	12.660	12.680	12.320	12.570	11.317	4,817,100
2023-04-17	12.910	12.920	12.560	12.660	11.398	6,491,800
2023-04-14	13.280	13.280	12.650	13.010	11.713	10,510,024
2023-04-13	12.890	13.790	12.800	13.430	12.091	15,625,209
2023-04-12	12.610	12.980	12.500	12.950	11.659	7,668,973
2023-04-11	12.180	12.710	12.180	12.600	11.344	6,333,028
2023-04-10	12.170	12.660	12.170	12.240	11.020	4,751,862
2023-04-07	12.100	12.240	11.970	12.160	10.948	2,017,231
2023-04-06	12.260	12.270	11.980	12.030	10.831	2,819,674
2023-04-04	12.570	12.570	12.260	12.290	11.065	2,693,097
2023-04-03	12.350	12.580	12.260	12.480	11.236	3,429,595
2023-03-31	12.200	12.340	12.060	12.320	11.092	2,504,865
2023-03-30	12.300	12.400	12.030	12.120	10.912	2,997,600
2023-03-29	12.470	12.500	12.250	12.310	11.083	3,202,276
2023-03-28	12.400	12.720	12.200	12.440	11.200	4,815,376
2023-03-27	12.200	12.510	12.160	12.420	11.182	3,761,364
2023-03-24	12.130	12.350	12.130	12.220	11.002	2,091,822
2023-03-23	12.310	12.310	12.150	12.200	10.984	2,360,300
2023-03-22	12.290	12.390	12.190	12.290	11.065	3,686,140
2023-03-21	12.010	12.380	11.900	12.320	11.092	5,957,539
2023-03-20	11.870	12.220	11.860	11.940	10.750	3,039,639
2023-03-17	11.750	12.060	11.620	11.990	10.795	4,274,031
2023-03-16	11.670	11.750	11.480	11.600	10.444	1,890,288
2023-03-15	11.570	11.760	11.570	11.700	10.534	1,803,700
2023-03-14	11.790	11.840	11.450	11.560	10.408	1,792,300
2023-03-13	11.690	11.830	11.610	11.780	10.606	1,687,500
2023-03-10	11.840	11.940	11.690	11.720	10.552	1,703,500
2023-03-09	11.860	11.930	11.750	11.900	10.714	2,029,796
2023-03-08	11.620	11.830	11.610	11.820	10.642	1,327,000
2023-03-07	11.910	11.910	11.640	11.640	10.480	1,913,500
2023-03-06	11.800	11.970	11.750	11.880	10.696	2,230,188
2023-03-03	11.760	11.870	11.710	11.780	10.606	1,925,101
2023-03-02	11.670	11.740	11.630	11.700	10.534	1,466,100
2023-03-01	11.580	11.690	11.490	11.670	10.507	1,836,088
2023-02-28	11.500	11.560	11.420	11.510	10.363	1,077,088
2023-02-27	11.550	11.630	11.430	11.440	10.300	1,359,900
2023-02-24	11.650	11.660	11.510	11.550	10.399	1,060,100
2023-02-23	11.680	11.690	11.580	11.640	10.480	1,722,141
2023-02-22	11.640	11.670	11.470	11.650	10.489	1,859,121
2023-02-21	11.780	11.800	11.580	11.650	10.489	2,063,372
2023-02-20	11.530	11.830	11.480	11.680	10.516	2,445,361
2023-02-17	11.530	12.080	11.480	11.490	10.345	4,006,389
2023-02-16	11.900	12.140	11.530	11.570	10.417	5,966,452
2023-02-15	11.730	11.770	11.620	11.750	10.579	1,431,949
2023-02-14	11.760	11.770	11.630	11.680	10.516	1,037,940
2023-02-13	11.660	11.730	11.590	11.720	10.552	1,745,455
2023-02-10	11.660	11.780	11.610	11.650	10.489	2,218,416
2023-02-09	11.400	11.630	11.390	11.590	10.435	1,810,988
2023-02-08	11.640	11.640	11.410	11.410	10.273	1,639,783
2023-02-07	11.540	11.630	11.460	11.620	10.462	1,940,616
2023-02-06	11.580	11.580	11.430	11.480	10.336	1,032,488
2023-02-03	11.530	11.630	11.410	11.530	10.381	1,755,208
2023-02-02	11.610	11.640	11.510	11.530	10.381	1,482,571

← NewerPage 15 of 20 · 1,165 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.