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
2026-04-20	11.110	11.160	11.060	11.150	10.971	2,574,201
2026-04-17	11.170	11.170	11.070	11.160	10.981	3,276,900
2026-04-16	11.160	11.260	11.090	11.220	11.040	4,553,300
2026-04-15	11.250	11.280	11.140	11.160	10.981	6,736,788
2026-04-14	11.300	11.440	11.110	11.310	11.129	10,922,844
2026-04-13	11.990	11.990	11.320	11.320	11.139	24,935,600
2026-04-10	13.400	13.400	12.400	12.570	12.369	38,162,830
2026-04-09	12.250	12.400	12.140	12.180	11.985	2,943,900
2026-04-08	12.210	12.380	12.150	12.330	12.132	4,529,700
2026-04-07	11.850	12.220	11.740	12.170	11.975	4,388,300
2026-04-03	12.120	12.120	11.750	11.880	11.690	3,236,400
2026-04-02	11.840	12.120	11.750	12.040	11.847	5,042,000
2026-04-01	11.980	12.000	11.620	11.850	11.660	4,046,800
2026-03-31	12.200	12.260	11.870	11.880	11.690	4,115,200
2026-03-30	12.150	12.220	12.070	12.200	12.005	2,280,315
2026-03-27	11.850	12.240	11.810	12.180	11.985	3,851,200
2026-03-26	11.830	12.030	11.750	11.950	11.759	2,977,500
2026-03-25	11.680	11.920	11.600	11.850	11.660	2,554,115
2026-03-24	11.360	11.720	11.310	11.680	11.493	2,746,200
2026-03-23	11.770	11.820	11.030	11.260	11.080	4,487,015
2026-03-20	11.990	12.030	11.820	11.850	11.660	3,364,230
2026-03-19	11.950	12.080	11.840	11.920	11.729	2,630,715
2026-03-18	11.800	12.010	11.700	12.000	11.808	2,804,500
2026-03-17	11.930	11.940	11.750	11.810	11.621	1,952,700
2026-03-16	11.820	11.980	11.660	11.920	11.729	2,548,000
2026-03-13	11.630	11.840	11.600	11.810	11.621	2,696,500
2026-03-12	11.740	11.760	11.630	11.670	11.483	1,774,700
2026-03-11	11.830	11.870	11.700	11.740	11.552	2,076,200
2026-03-10	11.730	11.880	11.670	11.830	11.640	1,910,600
2026-03-09	11.600	11.710	11.460	11.660	11.473	2,829,511
2026-03-06	11.570	11.750	11.510	11.730	11.542	1,791,511
2026-03-05	11.560	11.630	11.510	11.570	11.385	1,973,100
2026-03-04	11.500	11.590	11.370	11.460	11.276	2,300,000
2026-03-03	11.950	12.040	11.540	11.590	11.404	5,795,911
2026-03-02	12.400	12.410	12.020	12.020	11.827	7,359,100
2026-02-27	12.450	12.510	12.410	12.490	12.290	3,232,200
2026-02-26	12.450	12.520	12.390	12.440	12.241	2,966,700
2026-02-25	12.430	12.580	12.380	12.450	12.251	4,248,600
2026-02-24	12.390	12.430	12.310	12.390	12.191	4,234,200
2026-02-13	12.420	12.500	12.320	12.360	12.162	4,801,500
2026-02-12	12.770	12.810	12.410	12.410	12.211	7,989,300
2026-02-11	13.080	13.080	12.770	12.820	12.615	6,368,600
2026-02-10	12.920	13.300	12.880	13.150	12.939	9,827,300
2026-02-09	12.820	13.000	12.730	12.920	12.713	5,506,000
2026-02-06	12.850	12.850	12.630	12.680	12.477	4,382,500
2026-02-05	12.800	12.990	12.780	12.900	12.693	3,888,000
2026-02-04	12.990	12.990	12.750	12.850	12.644	4,819,300
2026-02-03	13.170	13.190	12.880	12.990	12.782	5,800,800
2026-02-02	13.130	13.430	12.980	13.060	12.851	8,194,312
2026-01-30	12.930	13.390	12.810	13.160	12.949	11,733,700
2026-01-29	12.660	13.090	12.610	12.930	12.723	9,657,900
2026-01-28	12.590	12.850	12.500	12.680	12.477	5,865,600
2026-01-27	12.450	12.600	12.250	12.580	12.378	4,993,700
2026-01-26	12.520	12.570	12.300	12.460	12.260	4,195,958
2026-01-23	12.420	12.550	12.400	12.520	12.319	3,454,300
2026-01-22	12.290	12.460	12.260	12.430	12.231	3,127,200
2026-01-21	12.420	12.460	12.270	12.290	12.093	4,510,188
2026-01-20	12.340	12.510	12.270	12.490	12.290	4,424,358
2026-01-19	12.380	12.490	12.320	12.490	12.290	4,178,200
2026-01-16	12.970	12.990	12.380	12.420	12.221	11,079,600

← NewerPage 3 of 20 · 1,164 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.