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
2024-10-24	11.330	11.480	11.330	11.400	10.797	2,476,233
2024-10-23	11.640	11.640	11.390	11.440	10.835	4,725,833
2024-10-22	11.300	11.790	11.290	11.650	11.033	6,148,500
2024-10-21	11.310	11.440	11.220	11.340	10.740	4,143,400
2024-10-18	11.180	11.390	11.030	11.270	10.674	4,416,782
2024-10-17	11.300	11.500	11.130	11.130	10.541	3,244,600
2024-10-16	11.150	11.460	11.140	11.280	10.683	2,868,888
2024-10-15	11.410	11.620	11.290	11.320	10.721	2,976,100
2024-10-14	11.320	11.490	11.110	11.460	10.854	3,084,000
2024-10-11	11.700	11.700	11.190	11.280	10.683	3,379,084
2024-10-10	11.560	11.900	11.250	11.750	11.128	5,702,771
2024-10-09	12.200	12.200	11.280	11.400	10.797	7,682,300
2024-10-08	13.370	13.370	12.030	12.510	11.848	11,286,765
2024-09-30	11.660	12.280	11.450	12.170	11.526	9,517,700
2024-09-27	11.020	11.420	10.960	11.360	10.759	2,659,500
2024-09-26	10.710	10.980	10.660	10.950	10.371	2,461,500
2024-09-25	10.600	11.010	10.600	10.720	10.153	3,233,400
2024-09-24	10.220	10.530	10.170	10.520	9.963	2,366,971
2024-09-23	10.190	10.290	10.120	10.150	9.613	1,571,653
2024-09-20	10.160	10.280	10.160	10.180	9.641	1,112,306
2024-09-19	10.000	10.280	10.000	10.230	9.689	1,605,200
2024-09-18	10.090	10.130	9.860	10.050	9.518	1,735,900
2024-09-13	10.220	10.280	10.050	10.060	9.528	1,410,700
2024-09-12	10.240	10.380	10.210	10.210	9.670	1,210,700
2024-09-11	10.320	10.340	10.200	10.270	9.727	1,114,400
2024-09-10	10.370	10.370	10.110	10.340	9.793	1,612,900
2024-09-09	10.190	10.350	10.120	10.280	9.736	1,450,700
2024-09-06	10.250	10.450	10.190	10.240	9.698	1,941,700
2024-09-05	10.060	10.310	10.050	10.290	9.745	1,988,000
2024-09-04	10.100	10.150	9.980	10.060	9.528	1,690,700
2024-09-03	10.190	10.230	10.040	10.100	9.566	1,804,500
2024-09-02	10.450	10.460	10.100	10.100	9.566	2,551,000
2024-08-30	10.190	10.560	10.130	10.450	9.897	2,988,400
2024-08-29	9.920	10.210	9.850	10.180	9.641	3,592,140
2024-08-28	10.220	10.260	9.730	9.940	9.414	5,206,270
2024-08-27	10.700	10.840	10.660	10.680	10.115	1,532,200
2024-08-26	10.850	10.920	10.660	10.780	10.210	2,412,158
2024-08-23	10.970	11.050	10.700	10.860	10.285	2,099,200
2024-08-22	11.400	11.440	10.920	10.970	10.389	2,896,500
2024-08-21	11.460	11.610	11.360	11.380	10.778	2,347,000
2024-08-20	11.420	11.750	11.420	11.500	10.891	3,887,300
2024-08-19	11.490	11.700	11.440	11.640	11.024	3,891,400
2024-08-16	11.260	11.530	11.260	11.500	10.891	4,685,200
2024-08-15	11.140	11.350	11.080	11.260	10.664	2,483,600
2024-08-14	11.010	11.220	11.010	11.150	10.560	1,703,900
2024-08-13	11.120	11.170	10.910	11.100	10.513	1,793,200
2024-08-12	11.000	11.250	10.850	11.120	10.532	2,695,807
2024-08-09	11.230	11.250	11.020	11.050	10.465	1,746,000
2024-08-08	11.150	11.270	11.010	11.200	10.607	1,979,100
2024-08-07	11.090	11.250	11.040	11.190	10.598	1,953,640
2024-08-06	10.950	11.120	10.930	11.120	10.532	1,968,200
2024-08-05	10.960	11.240	10.860	10.890	10.314	2,393,700
2024-08-02	11.110	11.250	11.050	11.050	10.465	1,936,800
2024-08-01	11.300	11.370	11.110	11.180	10.588	3,525,500
2024-07-31	10.980	11.320	10.890	11.310	10.711	2,743,200
2024-07-30	10.880	11.020	10.860	10.950	10.371	1,428,300
2024-07-29	10.970	11.050	10.800	10.930	10.352	1,631,100
2024-07-26	10.750	11.030	10.710	10.960	10.380	1,897,065
2024-07-25	10.570	10.850	10.500	10.750	10.181	2,296,500
2024-07-24	10.750	10.780	10.560	10.580	10.020	1,666,300

← NewerPage 9 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.