Inner Mongolia Xinhua Distribution Group Co.Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	14.780	15.060	14.530	14.550	13.029	12,177,508
2022-01-27	15.220	15.650	14.650	14.650	13.119	16,166,158
2022-01-26	16.310	16.600	15.310	15.460	13.844	17,337,620
2022-01-25	16.200	17.600	15.830	16.570	14.838	22,931,479
2022-01-24	16.480	16.700	16.120	16.400	14.686	10,550,533
2022-01-21	17.260	17.360	16.380	16.480	14.758	19,306,639
2022-01-20	18.230	18.450	17.120	17.340	15.528	25,275,649
2022-01-19	18.500	19.060	18.220	18.460	16.531	20,680,137
2022-01-18	19.900	20.330	18.560	18.610	16.665	27,642,796
2022-01-17	20.420	21.170	20.030	20.150	18.044	26,314,185
2022-01-14	20.900	21.900	19.930	20.800	18.626	34,391,513
2022-01-13	21.290	22.890	20.810	21.460	19.217	35,169,719
2022-01-12	19.980	23.380	19.560	21.590	19.334	48,124,350
2022-01-11	22.440	22.970	21.560	21.560	19.307	36,876,459
2022-01-10	21.680	23.950	21.210	23.950	21.447	62,291,497
2022-01-07	19.160	21.770	18.210	21.770	19.495	50,397,696
2022-01-06	19.700	21.910	19.700	19.790	17.722	51,002,836
2022-01-05	20.950	20.950	20.950	20.950	18.761	5,904,500
2022-01-04	23.280	23.280	23.280	23.280	20.847	3,061,400
2021-12-31	25.870	25.870	25.870	25.870	23.166	6,746,413
2021-12-30	23.520	23.520	22.590	23.520	21.062	11,752,461
2021-12-29	19.440	21.380	18.500	21.380	19.146	31,389,738
2021-12-28	19.440	19.440	18.210	19.440	17.408	38,825,912
2021-12-27	17.670	17.670	17.670	17.670	15.823	908,752
2021-12-24	13.380	16.060	13.380	16.060	14.382	3,064,085

← NewerPage 20 of 20 · 1,165 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.