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
2023-02-01	11.450	11.570	11.410	11.570	10.417	1,799,244
2023-01-31	11.450	11.460	11.320	11.440	10.300	1,406,888
2023-01-30	11.380	11.530	11.380	11.410	10.273	1,787,607
2023-01-20	11.320	11.370	11.250	11.340	10.210	1,064,576
2023-01-19	11.340	11.340	11.200	11.330	10.201	1,246,500
2023-01-18	11.170	11.280	11.150	11.280	10.155	1,300,140
2023-01-17	11.230	11.260	11.090	11.120	10.011	934,001
2023-01-16	11.070	11.230	11.060	11.210	10.092	1,195,100
2023-01-13	11.080	11.170	11.020	11.100	9.993	1,007,841
2023-01-12	11.070	11.150	11.020	11.120	10.011	836,100
2023-01-11	11.230	11.260	11.070	11.070	9.966	1,116,100
2023-01-10	11.290	11.290	11.120	11.190	10.074	956,100
2023-01-09	11.250	11.300	11.190	11.240	10.119	889,300
2023-01-06	11.380	11.380	11.160	11.210	10.092	1,278,000
2023-01-05	11.460	11.470	11.280	11.360	10.228	1,255,200
2023-01-04	11.390	11.530	11.280	11.430	10.291	2,496,254
2023-01-03	11.080	11.410	10.950	11.320	10.192	2,205,537
2022-12-30	10.800	11.060	10.780	11.030	9.930	1,318,125
2022-12-29	10.800	10.980	10.590	10.820	9.741	853,240
2022-12-28	11.020	11.020	10.810	10.820	9.741	1,045,940
2022-12-27	10.990	11.050	10.880	10.960	9.867	848,480
2022-12-26	10.940	11.100	10.940	10.990	9.894	933,049
2022-12-23	10.810	11.100	10.750	11.000	9.903	1,324,500
2022-12-22	11.050	11.150	10.800	10.830	9.750	1,152,388
2022-12-21	11.040	11.130	10.860	11.050	9.948	1,357,200
2022-12-20	10.920	11.060	10.780	10.960	9.867	1,492,598
2022-12-19	11.230	11.240	10.890	10.920	9.831	1,372,286
2022-12-16	11.340	11.400	11.160	11.160	10.047	2,019,994
2022-12-15	11.340	11.580	11.340	11.410	10.273	1,703,439
2022-12-14	11.410	11.530	11.310	11.340	10.210	1,553,403
2022-12-13	11.370	11.690	11.370	11.500	10.354	2,597,388
2022-12-12	11.380	11.450	11.300	11.400	10.264	1,252,557
2022-12-09	11.480	11.480	11.280	11.380	10.246	1,737,424
2022-12-08	11.430	11.540	11.380	11.470	10.327	1,542,694
2022-12-07	11.450	11.570	11.400	11.520	10.372	1,976,237
2022-12-06	11.750	11.750	11.470	11.510	10.363	3,296,500
2022-12-05	11.750	11.810	11.560	11.780	10.606	4,067,018
2022-12-02	11.650	11.840	11.520	11.650	10.489	3,562,874
2022-12-01	11.800	12.030	11.660	11.670	10.507	6,322,062
2022-11-30	11.670	12.140	11.480	11.930	10.741	10,318,097
2022-11-29	11.180	12.430	11.110	11.820	10.642	11,246,263
2022-11-28	11.200	11.450	10.890	11.300	10.173	5,603,681
2022-11-25	10.830	11.450	10.830	11.270	10.146	5,730,795
2022-11-24	10.890	11.100	10.830	10.860	9.777	1,914,814
2022-11-23	11.070	11.140	10.750	11.000	9.903	2,645,003
2022-11-22	10.860	11.340	10.840	11.030	9.930	3,834,130
2022-11-21	10.920	11.060	10.800	10.860	9.777	1,615,900
2022-11-18	11.100	11.250	10.990	10.990	9.894	2,273,546
2022-11-17	11.060	11.190	10.950	11.100	9.993	2,224,640
2022-11-16	10.940	11.160	10.880	11.050	9.948	2,546,728
2022-11-15	10.840	10.940	10.810	10.900	9.813	1,400,704
2022-11-14	10.850	10.980	10.800	10.860	9.777	1,294,605
2022-11-11	11.060	11.110	10.830	10.850	9.768	2,196,300
2022-11-10	10.870	11.000	10.730	10.950	9.858	1,826,257
2022-11-09	10.950	10.950	10.810	10.850	9.768	1,027,998
2022-11-08	11.000	11.000	10.800	10.890	9.804	1,772,788
2022-11-07	10.830	11.040	10.770	10.990	9.894	2,405,340
2022-11-04	10.790	10.940	10.700	10.870	9.786	1,886,700
2022-11-03	10.720	10.790	10.630	10.750	9.678	1,942,159
2022-11-02	10.660	10.860	10.610	10.800	9.723	2,367,965

← NewerPage 16 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.