Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	17.523	18.062	17.354	17.985	17.985	17,153,800
2024-04-25	17.539	17.677	17.262	17.408	17.408	10,697,651
2024-04-24	17.339	17.739	17.131	17.739	17.739	14,698,008
2024-04-23	17.069	17.446	17.031	17.323	17.323	13,819,291
2024-04-22	16.923	17.015	16.431	16.792	16.792	7,350,474
2024-04-19	16.977	17.269	16.923	17.062	17.062	9,899,979
2024-04-18	16.923	17.492	16.700	17.131	17.131	15,162,461
2024-04-17	16.492	17.069	16.492	16.977	16.977	12,489,724
2024-04-16	16.969	17.031	16.131	16.192	16.192	12,593,695
2024-04-15	17.008	17.408	16.669	17.100	17.100	11,185,408
2024-04-12	17.408	17.600	17.062	17.062	17.062	8,987,340
2024-04-11	16.708	17.831	16.677	17.562	17.562	16,438,871
2024-04-10	17.500	17.577	16.662	16.846	16.846	13,760,623
2024-04-09	17.462	17.715	17.400	17.600	17.600	6,476,015
2024-04-08	17.831	17.831	17.315	17.446	17.446	8,795,326
2024-04-03	18.392	18.392	17.762	17.862	17.862	10,570,344
2024-04-02	18.762	18.800	18.208	18.400	18.400	10,190,476
2024-04-01	18.223	18.739	18.223	18.700	18.700	12,005,862
2024-03-29	18.215	18.362	17.839	18.208	18.208	7,084,896
2024-03-28	17.692	18.623	17.623	18.369	18.369	16,361,062
2024-03-27	18.923	19.131	17.700	17.762	17.762	20,093,100
2024-03-26	19.908	20.123	18.685	19.000	19.000	29,771,656
2024-03-25	21.331	21.339	20.185	20.246	20.246	36,514,587
2024-03-22	20.215	21.892	19.923	21.285	21.285	57,728,104
2024-03-21	21.231	21.369	20.292	20.423	20.423	33,512,242
2024-03-20	19.923	20.700	19.846	20.615	20.615	36,073,952
2024-03-19	20.231	20.531	19.939	19.985	19.985	20,812,550
2024-03-18	19.654	20.500	19.477	20.385	20.385	28,641,107
2024-03-15	19.500	19.677	19.139	19.615	19.615	14,692,120
2024-03-14	19.985	19.985	19.308	19.608	19.608	21,047,426
2024-03-13	19.969	20.615	19.769	20.262	20.262	32,092,712
2024-03-12	19.923	20.285	19.739	20.039	20.039	22,534,320
2024-03-11	19.608	19.762	19.331	19.762	19.762	16,378,861
2024-03-08	19.615	19.977	19.231	19.800	19.800	19,832,274
2024-03-07	19.985	20.585	19.762	19.777	19.777	26,431,437
2024-03-06	20.146	20.454	19.731	20.015	20.015	22,375,784
2024-03-05	20.500	21.308	19.923	20.523	20.523	39,049,441
2024-03-04	20.692	21.077	20.200	20.869	20.869	41,805,675
2024-03-01	19.539	21.277	19.462	21.269	21.269	55,901,721
2024-02-29	18.469	19.739	18.469	19.739	19.739	34,004,166
2024-02-28	20.000	20.731	18.662	18.677	18.677	46,919,148
2024-02-27	19.539	20.377	19.362	20.215	20.215	45,700,980
2024-02-26	19.631	20.323	19.254	19.946	19.946	48,702,274
2024-02-23	18.846	20.769	18.600	20.615	20.615	63,467,527
2024-02-22	18.269	19.531	18.269	18.908	18.908	49,333,859
2024-02-21	18.477	19.577	17.862	18.008	18.008	66,642,504
2024-02-20	18.362	18.362	17.777	18.362	18.362	22,511,312
2024-02-19	16.554	16.692	16.146	16.692	16.692	12,572,730
2024-02-08	14.762	15.269	14.685	15.177	15.177	18,464,967
2024-02-07	14.115	15.146	13.946	14.677	14.677	23,973,695
2024-02-06	13.315	14.485	12.708	14.115	14.115	22,349,195
2024-02-05	15.000	15.000	13.662	13.669	13.669	23,169,815
2024-02-02	15.615	16.269	14.685	15.177	15.177	18,435,339
2024-02-01	15.769	16.246	15.069	15.615	15.615	17,359,981
2024-01-31	16.900	17.115	15.754	15.769	15.769	23,768,137
2024-01-30	17.085	17.623	16.746	16.908	16.908	14,959,054
2024-01-29	17.585	17.815	17.054	17.077	17.077	15,371,625
2024-01-26	17.592	17.885	17.392	17.439	17.439	25,922,982
2024-01-25	16.046	17.800	15.962	17.800	17.800	34,006,547
2024-01-24	15.923	16.246	15.400	16.185	16.185	12,125,265

← NewerPage 11 of 21 · 1,212 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.