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
2022-05-06	10.930	11.250	10.840	11.080	9.922	3,416,864
2022-05-05	10.760	11.290	10.760	11.210	10.038	4,748,876
2022-04-29	10.500	11.170	10.500	10.980	9.833	6,405,352
2022-04-28	10.450	10.630	10.080	10.200	9.134	3,103,941
2022-04-27	10.100	10.570	9.990	10.560	9.456	4,161,832
2022-04-26	10.690	10.810	10.220	10.290	9.215	4,018,031
2022-04-25	11.660	11.660	10.720	10.730	9.609	5,980,984
2022-04-22	11.590	12.040	11.570	11.910	10.665	3,977,127
2022-04-21	12.050	12.240	11.680	11.730	10.504	4,152,122
2022-04-20	12.400	12.590	12.150	12.220	10.943	3,622,167
2022-04-19	12.340	12.490	12.260	12.420	11.122	2,834,652
2022-04-18	12.120	12.400	11.960	12.340	11.050	2,862,684
2022-04-15	12.670	12.670	12.250	12.300	11.015	5,081,693
2022-04-14	12.860	13.050	12.760	12.760	11.426	3,722,340
2022-04-13	13.020	13.130	12.830	12.870	11.525	3,551,009
2022-04-12	12.850	13.200	12.630	13.170	11.794	4,877,525
2022-04-11	13.400	13.400	12.790	12.830	11.489	5,317,298
2022-04-08	13.680	13.780	13.210	13.390	11.991	5,442,193
2022-04-07	14.060	14.170	13.620	13.670	12.241	6,322,910
2022-04-06	13.910	14.230	13.910	14.110	12.635	5,184,294
2022-04-01	13.930	14.090	13.820	13.980	12.519	4,934,942
2022-03-31	14.070	14.340	13.980	14.050	12.582	6,318,070
2022-03-30	13.720	14.280	13.700	14.130	12.653	10,544,486
2022-03-29	14.030	14.140	13.530	13.580	12.161	7,531,400
2022-03-28	13.710	14.460	13.530	14.150	12.671	8,921,383
2022-03-25	13.770	14.230	13.770	13.880	12.429	6,620,032
2022-03-24	13.850	14.040	13.730	13.880	12.429	5,657,626
2022-03-23	14.240	14.260	13.980	14.020	12.555	6,527,073
2022-03-22	14.400	14.460	14.150	14.170	12.689	7,795,823
2022-03-21	14.120	14.570	14.010	14.550	13.029	8,932,771
2022-03-18	13.950	14.180	13.820	14.120	12.644	6,851,383
2022-03-17	13.880	14.300	13.750	14.000	12.537	11,524,067
2022-03-16	13.830	13.940	13.100	13.790	12.349	10,468,302
2022-03-15	14.830	14.830	13.480	13.580	12.161	12,997,837
2022-03-14	15.400	15.570	14.920	14.930	13.370	11,022,270
2022-03-11	16.210	16.220	15.180	15.770	14.122	17,854,740
2022-03-10	17.100	17.230	16.500	16.580	14.847	21,933,007
2022-03-09	16.340	17.500	16.000	17.220	15.420	29,128,804
2022-03-08	16.260	17.400	15.780	16.640	14.901	28,363,708
2022-03-07	15.950	16.710	15.660	16.280	14.579	21,525,364
2022-03-04	15.750	16.470	15.670	16.110	14.426	23,128,722
2022-03-03	15.070	16.480	14.940	15.950	14.283	22,618,501
2022-03-02	15.030	15.140	14.920	15.070	13.495	5,692,056
2022-03-01	15.300	15.430	15.050	15.170	13.585	7,555,991
2022-02-28	15.430	15.600	15.030	15.180	13.594	8,558,087
2022-02-25	15.170	16.300	15.150	15.360	13.755	14,420,705
2022-02-24	15.640	15.790	14.600	15.040	13.468	13,279,991
2022-02-23	15.000	15.760	14.960	15.720	14.077	12,309,920
2022-02-22	15.480	15.570	14.820	14.910	13.352	11,259,118
2022-02-21	15.500	15.880	15.420	15.660	14.023	8,267,566
2022-02-18	15.480	15.750	15.370	15.620	13.988	6,105,460
2022-02-17	15.930	16.000	15.550	15.550	13.925	12,773,299
2022-02-16	15.800	16.320	15.730	16.080	14.400	14,717,020
2022-02-15	15.420	16.300	15.420	15.910	14.247	16,266,108
2022-02-14	15.000	15.930	14.930	15.570	13.943	14,275,724
2022-02-11	15.600	15.900	15.280	15.330	13.728	15,151,385
2022-02-10	15.470	16.480	15.380	16.090	14.408	20,132,496
2022-02-09	15.680	15.920	15.260	15.590	13.961	14,016,182
2022-02-08	15.080	15.660	15.020	15.470	13.853	13,658,874
2022-02-07	14.750	15.340	14.620	15.100	13.522	12,738,019

← NewerPage 19 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.