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
2025-04-22	12.100	12.390	12.080	12.290	11.640	3,987,587
2025-04-21	11.950	12.150	11.880	12.140	11.498	3,304,800
2025-04-18	11.950	11.990	11.840	11.940	11.308	1,879,000
2025-04-17	11.860	12.040	11.860	11.980	11.346	3,244,800
2025-04-16	11.980	12.090	11.780	12.030	11.393	4,820,900
2025-04-15	11.800	12.070	11.750	11.920	11.289	4,600,700
2025-04-14	11.990	12.090	11.710	11.780	11.157	6,825,041
2025-04-11	11.730	12.170	11.600	11.950	11.318	10,056,500
2025-04-10	11.350	11.770	11.340	11.390	10.787	7,322,575
2025-04-09	11.040	11.350	10.660	11.260	10.664	5,837,693
2025-04-08	11.120	11.430	11.040	11.240	10.645	4,696,807
2025-04-07	11.870	11.950	11.070	11.160	10.569	8,003,207
2025-04-03	12.170	12.360	12.120	12.300	11.649	2,986,541
2025-04-02	12.280	12.360	12.170	12.220	11.573	2,623,950
2025-04-01	12.050	12.360	12.000	12.240	11.592	3,401,600
2025-03-31	12.240	12.390	11.830	12.040	11.403	4,346,750
2025-03-28	12.230	12.390	12.170	12.300	11.649	4,786,700
2025-03-27	12.120	12.280	11.940	12.230	11.583	3,701,420
2025-03-26	11.980	12.150	11.900	12.120	11.479	2,479,900
2025-03-25	12.050	12.070	11.850	11.930	11.299	3,344,838
2025-03-24	12.170	12.220	11.790	12.050	11.412	5,141,700
2025-03-21	12.260	12.300	12.110	12.140	11.498	2,241,500
2025-03-20	12.280	12.380	12.230	12.260	11.611	2,190,200
2025-03-19	12.390	12.390	12.230	12.290	11.640	3,472,700
2025-03-18	12.350	12.480	12.290	12.410	11.753	3,330,797
2025-03-17	12.610	12.710	12.320	12.390	11.734	6,452,017
2025-03-14	12.000	12.700	12.000	12.590	11.924	10,239,801
2025-03-13	11.990	12.030	11.770	11.910	11.280	2,370,300
2025-03-12	11.870	12.170	11.820	12.040	11.403	3,761,029
2025-03-11	11.620	11.860	11.590	11.850	11.223	2,416,400
2025-03-10	11.740	11.800	11.650	11.700	11.081	2,069,600
2025-03-07	11.800	11.890	11.690	11.760	11.138	2,143,540
2025-03-06	11.700	11.970	11.620	11.890	11.261	3,211,400
2025-03-05	11.710	11.790	11.540	11.650	11.033	2,072,188
2025-03-04	11.650	11.800	11.590	11.780	11.157	1,654,239
2025-03-03	11.580	11.780	11.570	11.660	11.043	1,993,588
2025-02-28	11.880	11.970	11.510	11.580	10.967	4,046,100
2025-02-27	11.940	12.030	11.790	11.930	11.299	2,271,800
2025-02-26	11.980	12.050	11.880	11.960	11.327	2,486,988
2025-02-25	12.090	12.090	11.850	11.880	11.251	2,888,897
2025-02-24	12.180	12.390	12.100	12.200	11.554	3,299,200
2025-02-21	12.060	12.240	11.930	12.100	11.460	3,619,500
2025-02-20	11.820	12.130	11.800	12.130	11.488	3,469,800
2025-02-19	11.960	11.970	11.760	11.850	11.223	3,190,645
2025-02-18	12.230	12.260	11.860	11.880	11.251	3,488,200
2025-02-17	12.190	12.380	12.130	12.240	11.592	3,163,300
2025-02-14	12.270	12.340	12.080	12.190	11.545	2,778,400
2025-02-13	12.380	12.460	12.200	12.250	11.602	2,884,947
2025-02-12	12.470	12.570	12.350	12.420	11.763	3,719,000
2025-02-11	12.380	12.510	12.310	12.480	11.820	3,317,900
2025-02-10	12.280	12.440	12.220	12.380	11.725	3,251,188
2025-02-07	12.140	12.350	12.050	12.250	11.602	3,840,700
2025-02-06	11.880	12.200	11.830	12.200	11.554	3,332,200
2025-02-05	12.140	12.250	11.770	11.920	11.289	5,200,600
2025-01-27	12.030	12.360	12.030	12.140	11.498	2,654,188
2025-01-24	11.810	12.030	11.750	12.020	11.384	2,188,810
2025-01-23	11.790	11.970	11.720	11.820	11.194	2,773,510
2025-01-22	11.860	11.960	11.650	11.680	11.062	2,554,100
2025-01-21	12.010	12.120	11.860	11.950	11.318	1,495,400
2025-01-20	11.930	12.140	11.840	12.030	11.393	2,060,400

← NewerPage 7 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.