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
2025-01-17	11.910	11.960	11.720	11.870	11.242	2,047,400
2025-01-16	11.730	12.090	11.730	11.910	11.280	3,721,900
2025-01-15	11.700	11.850	11.630	11.730	11.109	3,486,500
2025-01-14	11.240	11.650	11.240	11.650	11.033	3,118,900
2025-01-13	11.250	11.360	10.920	11.200	10.607	2,598,100
2025-01-10	11.750	11.750	11.300	11.300	10.702	2,710,800
2025-01-09	11.800	11.920	11.680	11.690	11.071	2,229,800
2025-01-08	11.860	11.940	11.560	11.870	11.242	3,843,600
2025-01-07	12.040	12.050	11.650	11.860	11.232	4,277,300
2025-01-06	12.370	12.410	11.820	11.900	11.270	4,146,500
2025-01-03	12.860	12.940	12.300	12.370	11.715	5,239,800
2025-01-02	12.650	13.250	12.550	12.870	12.189	4,850,788
2024-12-31	13.050	13.150	12.610	12.660	11.990	3,180,288
2024-12-30	13.050	13.210	12.710	13.000	12.312	2,638,040
2024-12-27	13.040	13.300	12.980	13.050	12.359	3,502,300
2024-12-26	12.600	13.200	12.600	13.140	12.445	3,760,259
2024-12-25	12.760	12.980	12.580	12.680	12.009	3,532,600
2024-12-24	12.600	12.840	12.440	12.820	12.142	3,865,288
2024-12-23	13.260	13.260	12.440	12.510	11.848	6,207,083
2024-12-20	13.380	13.460	13.170	13.170	12.473	4,052,496
2024-12-19	13.310	13.470	13.050	13.280	12.577	5,227,045
2024-12-18	13.720	13.780	13.360	13.510	12.795	5,927,700
2024-12-17	14.510	14.510	13.530	13.550	12.833	12,443,845
2024-12-16	13.980	14.680	13.750	14.660	13.884	14,046,888
2024-12-13	13.870	14.250	13.770	14.030	13.288	10,417,678
2024-12-12	14.280	14.300	13.760	13.930	13.193	7,477,837
2024-12-11	13.690	14.250	13.680	14.110	13.363	10,027,400
2024-12-10	14.150	14.200	13.620	13.730	13.003	12,465,395
2024-12-09	13.860	14.180	13.730	13.850	13.117	15,918,271
2024-12-06	13.140	14.480	13.140	14.090	13.344	26,065,441
2024-12-05	13.030	13.300	13.010	13.160	12.464	6,427,049
2024-12-04	13.000	13.400	12.850	13.190	12.492	10,708,088
2024-12-03	13.000	13.040	12.800	12.960	12.274	4,424,276
2024-12-02	12.980	13.080	12.880	12.980	12.293	6,677,800
2024-11-29	12.830	13.120	12.780	12.990	12.303	5,460,973
2024-11-28	12.870	13.080	12.780	12.840	12.160	4,446,600
2024-11-27	12.640	12.870	12.250	12.870	12.189	5,062,204
2024-11-26	12.650	12.890	12.560	12.600	11.933	4,322,516
2024-11-25	12.400	12.720	12.210	12.650	11.981	5,111,000
2024-11-22	12.750	12.950	12.360	12.390	11.734	5,952,500
2024-11-21	12.930	13.110	12.640	12.800	12.123	7,231,400
2024-11-20	12.580	12.980	12.560	12.890	12.208	6,179,936
2024-11-19	12.620	12.690	12.310	12.670	11.999	5,348,673
2024-11-18	12.780	13.150	12.500	12.610	11.943	8,451,469
2024-11-15	12.500	13.130	12.500	12.770	12.094	7,675,100
2024-11-14	12.940	13.040	12.530	12.580	11.914	6,234,169
2024-11-13	13.150	13.280	12.790	13.030	12.340	10,672,732
2024-11-12	12.550	13.200	12.490	13.030	12.340	13,201,063
2024-11-11	12.250	12.590	12.230	12.570	11.905	4,650,500
2024-11-08	12.500	12.570	12.240	12.300	11.649	5,343,332
2024-11-07	12.160	12.480	12.120	12.480	11.820	6,051,824
2024-11-06	12.020	12.260	11.990	12.160	11.516	4,989,000
2024-11-05	11.930	12.130	11.880	12.120	11.479	5,323,338
2024-11-04	11.920	12.030	11.860	11.960	11.327	2,979,538
2024-11-01	12.170	12.170	11.740	11.870	11.242	5,814,200
2024-10-31	12.140	12.350	12.020	12.200	11.554	6,689,041
2024-10-30	11.930	12.350	11.830	12.090	11.450	9,897,700
2024-10-29	12.150	12.200	11.680	11.720	11.100	4,743,032
2024-10-28	11.630	12.020	11.630	12.020	11.384	5,130,541
2024-10-25	11.400	11.690	11.360	11.690	11.071	4,280,800

← NewerPage 8 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.