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
2025-10-21	12.210	12.370	12.210	12.340	12.142	3,605,800
2025-10-20	12.120	12.230	12.090	12.230	12.034	2,309,500
2025-10-17	12.230	12.270	12.040	12.100	11.906	3,516,800
2025-10-16	12.300	12.390	12.210	12.280	12.083	2,762,200
2025-10-15	12.250	12.330	12.180	12.330	12.132	2,054,300
2025-10-14	12.160	12.300	12.150	12.250	12.054	2,754,588
2025-10-13	12.100	12.170	11.900	12.160	11.965	2,892,000
2025-10-10	12.210	12.330	12.140	12.310	12.113	2,458,049
2025-10-09	12.270	12.300	12.060	12.230	12.034	3,119,271
2025-09-30	12.310	12.350	12.200	12.270	12.073	2,424,587
2025-09-29	12.250	12.310	11.990	12.310	12.113	2,926,287
2025-09-26	12.250	12.320	12.160	12.210	12.014	2,691,997
2025-09-25	12.290	12.390	12.180	12.250	12.054	2,366,400
2025-09-24	12.080	12.320	12.010	12.300	12.103	2,786,122
2025-09-23	12.200	12.210	11.870	12.120	11.926	3,956,008
2025-09-22	12.400	12.400	12.180	12.200	12.005	2,693,054
2025-09-19	12.320	12.450	12.220	12.420	12.221	3,300,000
2025-09-18	12.550	12.560	12.220	12.310	12.113	5,766,700
2025-09-17	12.690	12.700	12.540	12.560	12.359	4,025,560
2025-09-16	12.760	12.830	12.620	12.690	12.487	3,430,059
2025-09-15	12.860	12.870	12.680	12.750	12.546	3,503,741
2025-09-12	12.900	13.230	12.880	12.880	12.674	4,744,000
2025-09-11	12.700	12.990	12.490	12.970	12.762	6,075,293
2025-09-10	12.610	12.740	12.580	12.700	12.497	3,743,047
2025-09-09	12.780	12.830	12.560	12.610	12.408	5,633,912
2025-09-08	12.770	12.880	12.720	12.840	12.634	4,768,946
2025-09-05	12.800	12.810	12.550	12.770	12.565	6,554,402
2025-09-04	12.640	12.900	12.640	12.810	12.605	6,575,221
2025-09-03	12.900	12.990	12.630	12.680	12.477	6,827,488
2025-09-02	13.600	13.610	12.840	12.980	12.772	12,630,587
2025-09-01	14.010	14.060	13.360	13.660	13.441	16,609,822
2025-08-29	14.740	14.930	14.000	14.090	13.864	21,785,947
2025-08-28	14.200	15.530	14.070	15.060	14.819	22,959,253
2025-08-27	13.910	15.320	13.750	14.640	14.405	18,436,230
2025-08-26	13.600	14.130	13.470	13.930	13.707	6,437,900
2025-08-25	13.600	13.750	13.480	13.600	13.382	4,803,900
2025-08-22	13.500	13.550	13.320	13.480	13.264	3,359,500
2025-08-21	13.440	13.550	13.400	13.470	13.254	3,369,200
2025-08-20	13.380	13.410	13.290	13.410	13.195	2,455,400
2025-08-19	13.270	13.410	13.140	13.390	13.175	3,056,300
2025-08-18	13.220	13.470	13.150	13.300	13.087	3,912,115
2025-08-15	13.090	13.280	13.090	13.210	12.998	3,353,600
2025-08-14	13.440	13.440	13.120	13.170	12.959	2,784,200
2025-08-13	13.490	13.510	13.350	13.390	13.175	2,752,700
2025-08-12	13.520	13.580	13.410	13.490	13.274	2,337,600
2025-08-11	13.420	13.550	13.330	13.440	13.225	2,905,600
2025-08-08	13.410	13.440	13.240	13.440	13.225	2,646,459
2025-08-07	13.480	13.600	13.350	13.400	13.185	2,338,100
2025-08-06	13.520	13.660	13.390	13.450	13.235	2,589,800
2025-08-05	13.420	13.600	13.340	13.540	13.323	3,825,581
2025-08-04	13.340	13.350	13.150	13.340	13.126	2,695,825
2025-08-01	13.190	13.370	13.130	13.340	13.126	3,991,314
2025-07-31	13.420	13.470	13.090	13.120	12.910	3,542,888
2025-07-30	13.280	13.410	13.220	13.390	13.175	4,168,100
2025-07-29	13.300	13.350	13.080	13.310	13.097	3,426,400
2025-07-28	13.380	13.390	13.230	13.250	13.038	2,945,400
2025-07-25	13.280	13.430	13.240	13.350	13.136	3,115,800
2025-07-24	13.160	13.280	13.120	13.280	13.067	3,216,500
2025-07-23	13.160	13.300	13.080	13.120	12.910	3,495,600
2025-07-22	13.190	13.210	13.060	13.160	12.949	2,495,600

← NewerPage 5 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.