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
2026-01-15	12.960	13.000	12.850	12.940	12.733	3,274,100
2026-01-14	12.800	13.160	12.800	13.060	12.851	8,909,500
2026-01-13	13.140	13.180	12.790	12.810	12.605	8,306,100
2026-01-12	12.950	13.220	12.900	13.130	12.920	7,960,600
2026-01-09	12.720	12.930	12.700	12.930	12.723	4,569,700
2026-01-08	12.690	12.750	12.610	12.730	12.526	2,265,100
2026-01-07	12.760	12.860	12.650	12.690	12.487	2,917,900
2026-01-06	12.580	12.980	12.520	12.760	12.556	5,731,000
2026-01-05	12.340	12.680	12.300	12.630	12.428	5,797,769
2025-12-31	12.330	12.400	12.280	12.350	12.152	2,930,600
2025-12-30	12.350	12.450	12.230	12.410	12.211	4,335,700
2025-12-29	12.650	12.650	12.350	12.360	12.162	4,092,700
2025-12-26	12.790	12.880	12.660	12.690	12.487	3,565,300
2025-12-25	12.680	12.810	12.610	12.810	12.605	3,127,200
2025-12-24	12.730	12.790	12.530	12.770	12.565	4,296,700
2025-12-23	13.160	13.170	12.800	12.860	12.654	4,318,100
2025-12-22	12.980	13.090	12.910	13.090	12.880	5,923,848
2025-12-19	12.900	13.020	12.850	12.990	12.782	4,487,700
2025-12-18	12.800	13.060	12.710	13.000	12.792	5,572,747
2025-12-17	13.080	13.200	12.570	12.940	12.733	6,329,947
2025-12-16	12.940	13.230	12.810	13.100	12.890	6,405,000
2025-12-15	13.100	13.210	12.850	13.030	12.821	9,620,699
2025-12-12	12.640	13.450	12.640	13.290	13.077	16,464,999
2025-12-11	12.480	13.720	12.200	12.940	12.733	11,633,800
2025-12-10	12.760	12.840	12.450	12.470	12.270	3,990,600
2025-12-09	12.600	12.900	12.520	12.760	12.556	4,355,900
2025-12-08	12.550	12.790	12.510	12.620	12.418	2,956,900
2025-12-05	12.490	12.700	12.380	12.560	12.359	2,813,500
2025-12-04	12.510	12.840	12.450	12.700	12.497	4,155,400
2025-12-03	12.430	12.620	12.360	12.590	12.388	2,573,100
2025-12-02	12.420	12.540	12.320	12.500	12.300	1,789,700
2025-12-01	12.620	12.660	12.430	12.500	12.300	2,787,900
2025-11-28	12.600	12.690	12.520	12.600	12.398	2,517,600
2025-11-27	12.580	12.750	12.560	12.620	12.418	2,548,319
2025-11-26	12.910	13.050	12.580	12.640	12.437	4,128,700
2025-11-25	12.440	13.010	12.390	12.910	12.703	6,609,019
2025-11-24	12.360	12.450	12.140	12.380	12.182	3,010,600
2025-11-21	12.420	12.590	12.060	12.190	11.995	3,915,900
2025-11-20	12.550	12.670	12.380	12.490	12.290	4,684,000
2025-11-19	13.130	13.150	12.610	12.680	12.477	6,375,900
2025-11-18	12.950	13.240	12.860	13.120	12.910	7,257,700
2025-11-17	12.890	12.960	12.750	12.950	12.743	3,442,767
2025-11-14	12.830	13.000	12.800	12.880	12.674	4,605,700
2025-11-13	12.860	12.950	12.740	12.860	12.654	4,874,641
2025-11-12	12.620	12.890	12.600	12.860	12.654	5,806,471
2025-11-11	12.600	12.650	12.530	12.630	12.428	1,923,700
2025-11-10	12.500	12.610	12.440	12.590	12.388	2,384,200
2025-11-07	12.450	12.560	12.430	12.470	12.270	1,900,800
2025-11-06	12.520	12.530	12.390	12.480	12.280	1,952,500
2025-11-05	12.380	12.560	12.330	12.540	12.339	3,169,219
2025-11-04	12.490	12.520	12.370	12.510	12.310	2,635,841
2025-11-03	12.160	12.500	12.160	12.490	12.290	5,765,000
2025-10-31	12.110	12.170	12.050	12.130	11.936	3,756,500
2025-10-30	12.280	12.360	12.100	12.120	11.926	7,600,667
2025-10-29	12.480	12.630	12.350	12.610	12.408	3,051,900
2025-10-28	12.480	12.530	12.430	12.480	12.280	1,981,500
2025-10-27	12.530	12.570	12.360	12.470	12.270	2,517,800
2025-10-24	12.600	12.620	12.460	12.470	12.270	2,736,500
2025-10-23	12.410	12.610	12.330	12.610	12.408	4,497,763
2025-10-22	12.300	12.470	12.300	12.400	12.201	3,149,800

← NewerPage 4 of 5 · 242 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.