Xinhuanet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.477 | 15.723 | 15.315 | 15.562 | 15.562 | 4,268,719 |
| 2024-07-24 | 15.769 | 15.892 | 15.423 | 15.477 | 15.477 | 5,563,870 |
| 2024-07-23 | 16.477 | 16.477 | 15.831 | 15.831 | 15.831 | 6,719,644 |
| 2024-07-22 | 16.054 | 16.308 | 15.969 | 16.277 | 16.277 | 7,148,999 |
| 2024-07-19 | 15.715 | 16.485 | 15.600 | 16.246 | 16.246 | 14,992,064 |
| 2024-07-18 | 15.585 | 15.808 | 15.246 | 15.723 | 15.723 | 7,407,205 |
| 2024-07-17 | 15.685 | 16.062 | 15.654 | 15.715 | 15.715 | 6,696,430 |
| 2024-07-16 | 15.600 | 15.908 | 15.385 | 15.754 | 15.754 | 6,462,820 |
| 2024-07-15 | 15.977 | 15.985 | 15.631 | 15.677 | 15.677 | 6,375,980 |
| 2024-07-12 | 16.292 | 16.362 | 16.000 | 16.031 | 16.031 | 7,581,210 |
| 2024-07-11 | 16.169 | 16.362 | 16.046 | 16.362 | 16.362 | 9,361,820 |
| 2024-07-10 | 16.269 | 16.431 | 15.885 | 15.915 | 15.915 | 9,113,650 |
| 2024-07-09 | 16.146 | 16.362 | 15.585 | 16.354 | 16.354 | 9,588,068 |
| 2024-07-08 | 16.292 | 16.392 | 15.769 | 15.869 | 15.869 | 8,427,493 |
| 2024-07-05 | 16.354 | 16.354 | 16.354 | 16.354 | 16.354 | 0 |
| 2024-07-04 | 16.723 | 16.785 | 16.339 | 16.354 | 16.354 | 7,802,782 |
| 2024-07-03 | 16.808 | 16.923 | 16.646 | 16.723 | 16.723 | 8,228,161 |
| 2024-07-02 | 16.762 | 17.039 | 16.708 | 16.869 | 16.869 | 14,506,310 |
| 2024-07-01 | 16.539 | 16.800 | 16.139 | 16.785 | 16.785 | 11,000,795 |
| 2024-06-28 | 16.539 | 16.769 | 16.423 | 16.546 | 16.546 | 14,361,373 |
| 2024-06-27 | 16.569 | 17.115 | 16.477 | 16.662 | 16.662 | 22,358,849 |
| 2024-06-26 | 15.115 | 16.615 | 15.046 | 16.615 | 16.615 | 17,795,161 |
| 2024-06-25 | 15.192 | 15.323 | 14.946 | 15.108 | 15.108 | 5,463,510 |
| 2024-06-24 | 15.854 | 15.962 | 15.185 | 15.185 | 15.185 | 8,458,086 |
| 2024-06-21 | 15.869 | 16.062 | 15.777 | 15.977 | 15.977 | 4,192,760 |
| 2024-06-20 | 16.346 | 16.446 | 15.931 | 15.969 | 15.969 | 6,423,712 |
| 2024-06-19 | 16.800 | 16.800 | 16.446 | 16.454 | 16.454 | 5,451,490 |
| 2024-06-18 | 16.608 | 16.885 | 16.600 | 16.754 | 16.754 | 5,462,389 |
| 2024-06-17 | 16.785 | 16.900 | 16.585 | 16.608 | 16.608 | 5,464,914 |
| 2024-06-14 | 16.754 | 16.923 | 16.700 | 16.900 | 16.900 | 6,147,616 |
| 2024-06-13 | 16.762 | 16.854 | 16.623 | 16.785 | 16.785 | 6,108,570 |
| 2024-06-12 | 16.292 | 16.815 | 16.231 | 16.785 | 16.785 | 9,096,230 |
| 2024-06-11 | 16.215 | 16.439 | 16.000 | 16.300 | 16.300 | 5,453,211 |
| 2024-06-07 | 16.123 | 16.377 | 16.046 | 16.292 | 16.292 | 5,197,509 |
| 2024-06-06 | 16.592 | 16.700 | 15.985 | 16.100 | 16.100 | 9,025,463 |
| 2024-06-05 | 16.739 | 16.892 | 16.600 | 16.600 | 16.600 | 4,852,809 |
| 2024-06-04 | 16.815 | 16.885 | 16.662 | 16.854 | 16.854 | 5,617,163 |
| 2024-06-03 | 16.954 | 17.062 | 16.662 | 16.815 | 16.815 | 5,390,320 |
| 2024-05-31 | 16.723 | 17.039 | 16.723 | 16.931 | 16.931 | 4,646,164 |
| 2024-05-30 | 16.631 | 16.900 | 16.462 | 16.754 | 16.754 | 4,530,596 |
| 2024-05-29 | 16.769 | 16.977 | 16.639 | 16.739 | 16.739 | 4,111,770 |
| 2024-05-28 | 17.123 | 17.123 | 16.777 | 16.823 | 16.823 | 4,504,240 |
| 2024-05-27 | 16.808 | 17.139 | 16.692 | 17.115 | 17.115 | 6,026,975 |
| 2024-05-24 | 17.177 | 17.300 | 16.800 | 16.808 | 16.808 | 6,619,371 |
| 2024-05-23 | 17.762 | 17.762 | 17.154 | 17.231 | 17.231 | 8,756,852 |
| 2024-05-22 | 17.708 | 17.815 | 17.554 | 17.769 | 17.769 | 4,913,220 |
| 2024-05-21 | 17.892 | 18.000 | 17.700 | 17.715 | 17.715 | 6,956,534 |
| 2024-05-20 | 17.562 | 18.031 | 17.439 | 17.915 | 17.915 | 10,319,156 |
| 2024-05-17 | 17.515 | 17.646 | 17.323 | 17.623 | 17.623 | 6,430,457 |
| 2024-05-16 | 17.577 | 17.815 | 17.508 | 17.554 | 17.554 | 6,861,866 |
| 2024-05-15 | 17.885 | 17.900 | 17.362 | 17.485 | 17.485 | 6,113,078 |
| 2024-05-14 | 17.723 | 17.985 | 17.608 | 17.854 | 17.854 | 7,436,113 |
| 2024-05-13 | 17.600 | 17.769 | 17.269 | 17.546 | 17.546 | 6,712,946 |
| 2024-05-10 | 18.062 | 18.200 | 17.723 | 17.815 | 17.815 | 6,724,534 |
| 2024-05-09 | 17.723 | 18.139 | 17.723 | 18.015 | 18.015 | 7,898,329 |
| 2024-05-08 | 18.446 | 18.446 | 17.777 | 17.808 | 17.808 | 13,700,150 |
| 2024-05-07 | 18.615 | 18.823 | 18.446 | 18.523 | 18.523 | 12,528,135 |
| 2024-05-06 | 18.985 | 19.039 | 18.423 | 18.608 | 18.608 | 15,386,371 |
| 2024-04-30 | 18.908 | 18.992 | 18.462 | 18.600 | 18.600 | 17,437,179 |
| 2024-04-29 | 18.154 | 19.215 | 17.746 | 18.900 | 18.900 | 26,317,266 |
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.