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
2022-08-01	11.920	11.920	11.680	11.700	10.534	2,385,644
2022-07-29	12.020	12.100	11.860	11.920	10.732	1,937,294
2022-07-28	11.830	12.150	11.810	12.060	10.858	3,298,188
2022-07-27	11.850	11.870	11.750	11.780	10.606	1,351,107
2022-07-26	11.760	11.890	11.660	11.850	10.669	1,307,515
2022-07-25	11.970	12.020	11.710	11.760	10.588	1,428,745
2022-07-22	11.930	12.030	11.810	11.870	10.687	1,891,222
2022-07-21	11.860	11.990	11.830	11.930	10.741	1,990,280
2022-07-20	11.760	11.890	11.720	11.880	10.696	2,092,200
2022-07-19	11.540	11.870	11.470	11.810	10.633	2,924,678
2022-07-18	11.280	11.570	11.270	11.540	10.390	1,893,770
2022-07-15	11.550	11.590	11.200	11.200	10.083	2,329,800
2022-07-14	11.560	11.650	11.490	11.560	10.408	1,452,888
2022-07-13	11.430	11.610	11.430	11.560	10.408	1,875,100
2022-07-12	11.710	11.790	11.400	11.410	10.273	2,448,144
2022-07-11	11.960	12.040	11.600	11.680	10.516	2,754,176
2022-07-08	12.060	12.090	11.900	11.960	10.768	1,769,876
2022-07-07	12.060	12.120	11.940	11.960	10.768	1,818,087
2022-07-06	12.180	12.200	11.920	12.060	10.858	2,824,834
2022-07-05	12.500	12.550	12.150	12.230	11.011	4,412,782
2022-07-04	12.410	12.530	12.330	12.510	11.263	2,654,279
2022-07-01	12.580	12.610	12.390	12.440	11.200	3,567,732
2022-06-30	12.190	12.680	12.150	12.510	11.263	6,340,790
2022-06-29	12.400	12.620	12.190	12.200	10.984	4,710,964
2022-06-28	12.270	12.450	12.170	12.410	11.173	4,506,538
2022-06-27	12.160	12.450	12.100	12.280	11.056	3,866,040
2022-06-24	12.120	12.150	12.040	12.150	10.939	2,798,684
2022-06-23	12.090	12.130	11.810	12.120	10.912	4,235,152
2022-06-22	12.580	12.600	12.130	12.150	10.880	6,481,029
2022-06-21	12.280	12.790	12.230	12.650	11.328	9,972,551
2022-06-20	12.140	12.280	12.080	12.250	10.970	3,762,872
2022-06-17	12.290	12.340	11.940	12.100	10.835	5,485,954
2022-06-16	12.130	12.550	12.060	12.390	11.095	6,699,574
2022-06-15	12.240	12.300	12.100	12.100	10.835	4,215,481
2022-06-14	12.050	12.120	11.770	12.090	10.827	4,237,300
2022-06-13	12.110	12.270	12.020	12.160	10.889	3,292,922
2022-06-10	12.050	12.230	12.000	12.230	10.952	3,023,000
2022-06-09	12.330	12.400	12.070	12.110	10.844	4,490,360
2022-06-08	12.700	12.780	12.250	12.430	11.131	7,311,417
2022-06-07	12.480	12.960	12.230	12.830	11.489	10,764,117
2022-06-06	12.360	12.540	12.350	12.470	11.167	5,028,028
2022-06-02	12.530	12.650	12.340	12.390	11.095	6,048,355
2022-06-01	12.560	12.760	12.390	12.580	11.265	8,846,013
2022-05-31	12.910	13.010	12.580	12.620	11.301	13,899,675
2022-05-30	13.770	13.800	12.740	13.160	11.785	26,122,738
2022-05-27	12.030	13.080	11.980	13.080	11.713	12,083,593
2022-05-26	11.690	11.940	11.640	11.890	10.647	6,390,028
2022-05-25	11.200	12.090	11.200	11.940	10.692	8,235,254
2022-05-24	11.770	12.340	11.310	11.330	10.146	8,565,898
2022-05-23	11.950	12.220	11.720	11.890	10.647	6,754,785
2022-05-20	11.350	11.550	11.350	11.510	10.307	1,996,700
2022-05-19	11.230	11.350	11.140	11.350	10.164	1,590,849
2022-05-18	11.330	11.490	11.300	11.380	10.191	2,129,168
2022-05-17	11.420	11.420	11.150	11.320	10.137	2,008,194
2022-05-16	11.500	11.590	11.330	11.390	10.200	2,569,180
2022-05-13	11.390	11.650	11.280	11.480	10.280	2,593,170
2022-05-12	11.250	11.570	11.200	11.420	10.227	2,469,140
2022-05-11	11.370	11.650	11.280	11.280	10.101	4,308,806
2022-05-10	11.200	11.400	11.080	11.370	10.182	2,827,328
2022-05-09	11.080	11.410	11.070	11.330	10.146	2,880,637

← NewerPage 18 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.