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
2026-07-16	8.930	9.170	8.890	9.130	9.130	1,746,700
2026-07-15	8.680	9.000	8.660	8.980	8.980	2,540,700
2026-07-14	8.720	8.890	8.680	8.780	8.780	1,826,500
2026-07-13	8.840	8.940	8.690	8.700	8.700	1,969,100
2026-07-10	8.850	9.050	8.740	8.930	8.930	2,699,699
2026-07-09	8.970	9.060	8.820	8.860	8.860	1,374,400
2026-07-08	8.910	9.080	8.820	9.000	9.000	999,300
2026-07-07	9.180	9.180	8.900	8.930	8.930	1,263,900
2026-07-06	9.120	9.230	9.080	9.180	9.180	1,681,100
2026-07-03	8.990	9.160	8.990	9.110	9.110	1,502,500
2026-07-02	8.820	9.100	8.820	8.990	8.990	1,864,000
2026-07-01	8.720	8.930	8.660	8.890	8.890	1,914,800
2026-06-30	8.800	8.910	8.690	8.730	8.730	1,292,900
2026-06-29	8.870	8.920	8.550	8.850	8.850	2,293,944
2026-06-26	8.770	9.260	8.630	8.880	8.880	4,295,900
2026-06-25	8.880	9.050	8.750	8.860	8.860	1,362,400
2026-06-24	9.390	9.390	8.960	8.960	8.960	1,762,500
2026-06-23	9.120	9.420	9.080	9.350	9.350	1,795,900
2026-06-22	9.190	9.230	8.880	9.170	9.170	1,919,300
2026-06-18	9.240	9.300	9.090	9.230	9.230	1,154,441
2026-06-17	9.580	9.650	9.280	9.360	9.210	2,222,600
2026-06-16	9.800	9.800	9.560	9.600	9.446	1,158,456
2026-06-15	9.720	9.910	9.680	9.720	9.564	1,869,244
2026-06-12	9.500	9.750	9.470	9.750	9.594	1,758,900
2026-06-11	9.660	9.680	9.440	9.520	9.367	1,361,600
2026-06-10	9.550	9.720	9.550	9.700	9.545	1,194,688
2026-06-09	9.720	9.760	9.550	9.650	9.495	1,453,000
2026-06-08	9.700	9.850	9.520	9.730	9.574	1,868,900
2026-06-05	9.700	9.970	9.690	9.900	9.741	1,817,700
2026-06-04	9.860	9.930	9.640	9.700	9.545	1,347,800
2026-06-03	9.930	9.960	9.780	9.890	9.732	1,254,800
2026-06-02	10.140	10.160	9.900	9.940	9.781	1,688,477
2026-06-01	9.770	10.150	9.720	10.140	9.978	2,448,977
2026-05-29	9.780	9.880	9.700	9.760	9.604	1,623,900
2026-05-28	9.860	9.940	9.630	9.740	9.584	2,079,100
2026-05-27	10.000	10.050	9.830	9.900	9.741	1,828,477
2026-05-26	10.120	10.130	9.920	10.040	9.879	1,933,941
2026-05-25	10.140	10.230	10.050	10.160	9.997	1,331,800
2026-05-22	10.140	10.240	10.040	10.170	10.007	1,310,500
2026-05-21	10.340	10.440	10.080	10.090	9.928	1,871,400
2026-05-20	10.560	10.560	10.280	10.320	10.155	1,453,300
2026-05-19	10.340	10.570	10.310	10.560	10.391	1,680,300
2026-05-18	10.430	10.480	10.210	10.350	10.184	1,992,100
2026-05-15	10.500	10.610	10.390	10.430	10.263	1,766,300
2026-05-14	10.700	10.730	10.500	10.500	10.332	1,715,200
2026-05-13	10.660	10.730	10.620	10.680	10.509	1,502,300
2026-05-12	10.850	10.880	10.640	10.660	10.489	1,897,400
2026-05-11	10.960	10.960	10.750	10.850	10.676	2,512,900
2026-05-08	10.900	10.970	10.840	10.940	10.765	1,967,400
2026-05-07	10.840	10.900	10.810	10.870	10.696	2,175,800
2026-05-06	10.750	10.840	10.740	10.840	10.666	2,785,000
2026-04-30	10.670	10.800	10.670	10.760	10.588	2,347,300
2026-04-29	10.580	10.730	10.580	10.710	10.538	2,969,400
2026-04-28	10.610	10.780	10.500	10.600	10.430	3,425,700
2026-04-27	10.850	10.870	10.670	10.740	10.568	4,437,500
2026-04-24	10.900	10.950	10.750	10.840	10.666	2,716,700
2026-04-23	11.050	11.060	10.890	10.900	10.725	3,365,600
2026-04-22	11.070	11.130	11.010	11.080	10.902	2,013,700
2026-04-21	11.130	11.130	11.030	11.070	10.893	2,909,300
2026-04-20	11.110	11.160	11.060	11.150	10.971	2,574,201

← NewerPage 2 of 5 · 241 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.