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
2022-11-01	10.620	10.700	10.480	10.660	9.597	1,924,639
2022-10-31	10.290	10.670	10.280	10.580	9.525	2,300,128
2022-10-28	10.510	10.730	10.230	10.280	9.255	2,257,317
2022-10-27	10.430	10.580	10.410	10.490	9.444	1,410,400
2022-10-26	10.170	10.890	10.150	10.510	9.462	3,776,288
2022-10-25	10.100	10.180	9.950	10.130	9.120	1,234,689
2022-10-24	10.290	10.360	10.040	10.110	9.102	1,230,400
2022-10-21	10.300	10.370	10.240	10.290	9.264	726,200
2022-10-20	10.360	10.470	10.210	10.280	9.255	1,038,322
2022-10-19	10.340	10.400	10.210	10.370	9.336	1,447,800
2022-10-18	10.390	10.430	10.260	10.340	9.309	1,491,218
2022-10-17	10.190	10.410	10.160	10.370	9.336	1,670,028
2022-10-14	10.150	10.240	10.110	10.190	9.174	1,140,801
2022-10-13	10.030	10.200	9.990	10.100	9.093	1,361,401
2022-10-12	9.810	10.040	9.750	10.030	9.030	1,621,613
2022-10-11	9.730	9.840	9.530	9.800	8.823	1,119,761
2022-10-10	10.060	10.060	9.730	9.750	8.778	1,366,462
2022-09-30	10.100	10.120	9.910	9.970	8.976	1,340,371
2022-09-29	10.240	10.240	10.040	10.120	9.111	1,121,939
2022-09-28	10.230	10.360	10.080	10.100	9.093	1,221,094
2022-09-27	10.050	10.250	10.030	10.250	9.228	1,297,428
2022-09-26	10.250	10.290	10.030	10.030	9.030	1,894,034
2022-09-23	10.450	10.550	10.120	10.330	9.300	1,609,065
2022-09-22	10.440	10.600	10.400	10.460	9.417	1,214,580
2022-09-21	10.420	10.590	10.180	10.530	9.480	1,467,921
2022-09-20	10.400	10.500	10.380	10.440	9.399	1,103,381
2022-09-19	10.710	10.740	10.220	10.340	9.309	2,113,288
2022-09-16	11.100	11.140	10.700	10.710	9.642	2,552,103
2022-09-15	11.160	11.270	10.950	11.150	10.038	2,500,036
2022-09-14	11.110	11.140	11.010	11.120	10.011	1,513,366
2022-09-13	11.240	11.310	11.170	11.190	10.074	1,467,064
2022-09-09	11.150	11.240	11.150	11.210	10.092	1,776,260
2022-09-08	11.430	11.430	11.150	11.150	10.038	2,959,322
2022-09-07	11.540	11.540	11.320	11.360	10.228	3,203,500
2022-09-06	11.600	11.670	11.410	11.530	10.381	2,619,638
2022-09-05	11.840	11.840	11.500	11.560	10.408	3,658,229
2022-09-02	11.490	11.870	11.480	11.790	10.615	3,967,402
2022-09-01	11.800	11.990	11.510	11.560	10.408	6,654,788
2022-08-31	11.850	12.250	11.790	11.890	10.705	8,937,928
2022-08-30	11.590	11.930	11.590	11.890	10.705	4,882,940
2022-08-29	11.460	11.640	11.360	11.630	10.471	2,213,472
2022-08-26	11.440	11.780	11.300	11.620	10.462	3,616,400
2022-08-25	11.340	11.440	11.100	11.370	10.237	1,903,659
2022-08-24	11.580	11.710	11.300	11.300	10.173	2,416,085
2022-08-23	11.570	11.660	11.520	11.550	10.399	1,637,218
2022-08-22	11.370	11.650	10.850	11.610	10.453	2,516,441
2022-08-19	11.440	11.720	11.360	11.380	10.246	3,019,226
2022-08-18	11.590	11.590	11.370	11.410	10.273	1,487,924
2022-08-17	11.510	11.630	11.450	11.590	10.435	1,486,000
2022-08-16	11.500	11.540	11.450	11.520	10.372	1,218,240
2022-08-15	11.580	11.590	11.360	11.480	10.336	1,608,520
2022-08-12	11.650	11.680	11.490	11.540	10.390	1,729,900
2022-08-11	11.390	11.610	11.320	11.600	10.444	2,207,856
2022-08-10	11.370	11.410	11.280	11.320	10.192	1,244,000
2022-08-09	11.450	11.530	11.340	11.410	10.273	1,168,181
2022-08-08	11.330	11.460	11.300	11.450	10.309	1,164,740
2022-08-05	11.320	11.390	11.220	11.380	10.246	1,684,777
2022-08-04	11.180	11.350	11.060	11.270	10.146	1,961,250
2022-08-03	10.960	11.290	10.930	11.000	9.903	2,149,900
2022-08-02	11.630	11.630	10.850	10.950	9.858	4,051,552

← NewerPage 17 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.