Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	15.292	16.054	15.200	15.923	15.923	15,181,974
2024-01-22	16.408	16.569	15.115	15.231	15.231	14,980,994
2024-01-19	16.446	16.839	16.377	16.446	16.446	11,194,783
2024-01-18	16.415	16.615	15.900	16.539	16.539	10,638,254
2024-01-17	16.946	17.039	16.462	16.462	16.462	5,712,148
2024-01-16	17.139	17.139	16.615	16.877	16.877	7,947,687
2024-01-15	17.223	17.331	16.885	17.139	17.139	5,854,919
2024-01-12	17.569	17.646	17.169	17.192	17.192	7,092,222
2024-01-11	17.046	17.585	17.046	17.569	17.569	9,729,870
2024-01-10	17.631	17.715	16.923	17.046	17.046	12,305,819
2024-01-09	18.192	18.454	17.431	17.715	17.715	13,384,200
2024-01-08	18.285	18.523	18.108	18.146	18.146	5,954,390
2024-01-05	18.908	18.908	18.323	18.454	18.454	7,656,300
2024-01-04	19.108	19.139	18.669	18.731	18.731	8,160,544
2024-01-03	19.085	19.369	18.931	19.139	19.139	7,273,880
2024-01-02	19.377	19.615	19.146	19.231	19.231	8,869,213
2023-12-29	18.846	19.585	18.808	19.377	19.377	12,557,786
2023-12-28	18.462	19.015	18.154	18.854	18.854	11,405,338
2023-12-27	18.185	18.662	18.039	18.500	18.500	12,406,959
2023-12-26	19.254	19.346	18.123	18.231	18.231	16,005,928
2023-12-25	19.515	19.792	18.823	19.162	19.162	14,870,898
2023-12-22	21.469	21.500	19.539	19.700	19.700	26,311,469
2023-12-21	20.946	21.592	20.946	21.315	21.315	13,332,793
2023-12-20	22.592	22.654	21.246	21.262	21.262	21,811,778
2023-12-19	22.177	23.023	21.962	22.531	22.531	19,974,900
2023-12-18	23.015	23.323	22.069	22.177	22.177	25,549,522
2023-12-15	22.239	23.385	21.931	22.823	22.823	35,742,885
2023-12-14	22.554	22.892	22.131	22.215	22.215	20,726,358
2023-12-13	23.000	23.169	22.469	22.539	22.539	25,249,572
2023-12-12	22.946	23.831	22.585	23.308	23.308	40,763,167
2023-12-11	21.762	23.285	21.731	22.762	22.762	43,744,456
2023-12-08	21.939	22.308	21.492	22.123	22.123	44,839,999
2023-12-07	20.285	22.308	20.185	21.639	21.639	44,392,106
2023-12-06	20.008	20.600	19.585	20.277	20.277	10,074,225
2023-12-05	20.977	20.977	20.062	20.062	20.062	12,960,608
2023-12-04	20.462	21.362	20.446	21.008	21.008	21,337,130
2023-12-01	19.885	20.577	19.846	20.462	20.462	14,644,515
2023-11-30	20.077	20.154	19.654	19.839	19.839	8,800,571
2023-11-29	20.654	20.769	20.077	20.077	20.077	14,777,042
2023-11-28	20.369	21.546	19.692	20.923	20.923	21,366,186
2023-11-27	20.208	21.000	20.154	20.392	20.392	9,975,550
2023-11-24	20.762	21.000	20.277	20.439	20.439	12,709,314
2023-11-23	20.977	20.977	20.223	20.692	20.692	12,627,134
2023-11-22	20.939	21.808	20.915	21.054	21.054	19,874,350
2023-11-21	21.262	21.385	20.931	21.008	21.008	9,644,161
2023-11-20	21.108	21.300	20.862	21.139	21.139	9,278,610
2023-11-17	20.915	21.223	20.769	20.923	20.923	9,454,334
2023-11-16	20.915	21.746	20.808	21.115	21.115	14,112,462
2023-11-15	21.354	21.500	21.039	21.085	21.085	11,389,764
2023-11-14	21.123	21.492	21.000	21.192	21.192	11,932,212
2023-11-13	20.508	21.354	20.508	21.008	21.008	17,214,392
2023-11-10	20.731	20.839	20.308	20.392	20.392	9,473,907
2023-11-09	20.923	21.115	20.608	20.862	20.862	11,718,712
2023-11-08	20.523	21.277	20.462	20.923	20.923	20,976,263
2023-11-07	20.462	20.554	20.108	20.462	20.462	11,812,587
2023-11-06	19.762	20.615	19.739	20.469	20.469	16,420,231
2023-11-03	19.631	19.908	19.308	19.639	19.639	12,279,969
2023-11-02	19.615	20.092	19.539	19.777	19.777	17,168,398
2023-11-01	19.469	19.908	19.400	19.623	19.623	8,500,508
2023-10-31	19.792	20.108	19.415	19.585	19.585	11,160,273

← NewerPage 12 of 21 · 1,217 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.