Xinhuanet Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.980	17.270	16.860	17.120	17.120	11,959,190
2026-10-19	17.040	17.420	16.830	17.030	17.030	13,957,129
2026-10-16	17.750	18.100	17.000	17.190	17.190	19,555,060
2026-10-15	17.100	18.010	17.100	17.510	17.510	23,634,103
2026-10-14	17.520	17.950	17.300	17.560	17.560	16,947,904
2026-10-13	17.360	17.880	17.090	17.660	17.660	15,628,889
2026-10-12	17.800	17.910	17.430	17.730	17.730	18,043,969
2026-10-09	16.910	17.990	16.860	17.800	17.800	24,552,980
2026-10-08	17.220	17.280	16.770	16.920	16.920	11,659,205
2026-09-30	17.200	17.630	17.120	17.200	17.200	14,758,429
2026-09-29	16.980	17.440	16.900	17.270	17.270	14,918,885
2026-09-28	17.500	17.710	16.910	16.970	16.970	17,773,366
2026-09-24	17.710	18.020	17.400	17.580	17.580	22,087,561
2026-09-23	18.180	18.630	17.740	17.790	17.790	29,689,599
2026-09-22	18.440	19.120	18.150	18.450	18.450	43,704,723
2026-09-21	18.210	19.130	17.530	18.790	18.790	52,455,126
2026-09-18	18.000	18.870	17.920	18.470	18.470	46,465,453
2026-09-17	17.780	18.500	17.680	18.100	18.100	35,103,484
2026-09-16	17.250	17.840	17.080	17.790	17.790	30,660,970
2026-09-15	17.410	18.200	17.210	17.380	17.380	37,948,388
2026-09-14	17.090	17.630	16.890	17.180	17.180	25,673,049
2026-09-11	16.510	17.050	16.200	16.810	16.810	21,786,131
2026-09-10	16.880	17.070	16.590	16.640	16.640	15,303,921
2026-09-09	17.300	17.360	16.740	17.040	17.040	39,001,593
2026-09-08	16.950	18.430	16.860	17.720	17.720	54,962,069
2026-09-07	16.620	16.780	16.480	16.750	16.750	7,702,647
2026-09-04	16.390	16.840	16.350	16.560	16.560	10,592,332
2026-09-03	16.490	16.750	16.260	16.300	16.300	6,644,593
2026-09-02	16.590	16.820	16.440	16.470	16.470	7,461,463
2026-09-01	16.490	16.910	16.480	16.760	16.760	12,432,071
2026-08-31	16.290	16.640	16.160	16.600	16.600	11,169,313
2026-08-28	16.200	16.360	16.150	16.240	16.240	6,240,491
2026-08-27	16.120	16.200	16.040	16.180	16.180	3,780,142
2026-08-26	16.170	16.300	16.060	16.110	16.110	4,369,451
2026-08-25	15.790	16.250	15.770	16.200	16.200	6,342,931
2026-08-24	15.990	16.030	15.700	15.790	15.790	4,615,580
2026-08-21	15.990	16.000	15.800	15.970	15.970	3,364,512
2026-08-20	15.890	16.150	15.890	16.010	16.010	4,794,082
2026-08-19	16.160	16.230	15.850	15.870	15.870	7,244,610
2026-08-18	16.510	16.510	16.140	16.230	16.230	7,421,380
2026-08-17	16.510	16.570	16.320	16.570	16.570	6,361,237
2026-08-14	16.670	16.850	16.370	16.550	16.550	7,638,643
2026-08-13	16.850	17.300	16.670	16.670	16.670	10,807,709
2026-08-12	16.660	17.130	16.600	16.820	16.820	9,906,231
2026-08-11	16.750	16.800	16.580	16.630	16.630	6,058,693
2026-08-10	16.830	16.920	16.580	16.750	16.750	7,029,621
2026-08-07	17.000	17.050	16.480	16.860	16.860	12,108,457
2026-08-06	17.160	17.450	16.960	17.090	17.090	10,953,792
2026-08-05	17.190	17.510	17.150	17.290	17.290	13,773,578
2026-08-04	16.920	17.320	16.860	17.270	17.270	13,981,112
2026-08-03	16.500	17.040	16.470	16.920	16.920	12,309,537
2026-07-31	16.090	17.110	16.090	16.620	16.620	19,172,671
2026-07-30	16.120	16.400	16.000	16.090	16.090	8,833,255
2026-07-29	15.880	16.190	15.850	16.140	16.140	8,700,079
2026-07-28	15.610	16.060	15.600	15.900	15.900	9,099,948
2026-07-27	15.300	15.740	15.210	15.700	15.700	7,588,927
2026-07-24	15.530	15.850	15.340	15.350	15.350	7,815,854
2026-07-23	15.500	15.670	15.300	15.660	15.660	7,632,899
2026-07-22	15.746	15.846	15.436	15.600	15.453	10,128,653
2026-07-21	15.564	15.909	15.564	15.855	15.705	9,504,427

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.1870 CNY
2022-07-13	0.1630 CNY
2021-08-13	0.1280 CNY
2020-07-10	0.1950 CNY
2019-07-30	0.2480 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.