Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.392	19.985	19.392	19.792	19.792	11,458,462
2023-10-27	19.462	19.639	18.939	19.523	19.523	11,100,222
2023-10-26	19.354	19.523	19.023	19.346	19.346	10,424,805
2023-10-25	19.777	20.139	19.500	19.569	19.569	13,431,681
2023-10-24	18.846	19.908	18.800	19.731	19.731	19,438,465
2023-10-23	19.631	19.815	18.585	18.708	18.708	16,140,866
2023-10-20	20.862	21.000	19.808	19.846	19.846	15,990,997
2023-10-19	21.339	21.654	20.931	21.046	21.046	9,629,653
2023-10-18	22.162	22.292	21.392	21.439	21.439	12,992,751
2023-10-17	22.654	22.915	22.062	22.362	22.362	12,149,467
2023-10-16	22.192	23.115	22.162	22.631	22.631	15,282,940
2023-10-13	22.539	22.723	22.115	22.223	22.223	11,959,288
2023-10-12	23.223	23.223	22.354	22.577	22.577	12,651,041
2023-10-11	23.039	23.377	22.723	23.077	23.077	12,203,681
2023-10-10	23.277	23.385	22.915	23.069	23.069	11,926,973
2023-10-09	23.315	23.762	23.077	23.185	23.185	11,768,273
2023-09-28	23.577	23.892	23.477	23.515	23.515	15,192,049
2023-09-27	23.915	23.985	23.523	23.531	23.531	25,432,390
2023-09-26	23.000	25.215	23.000	24.223	24.223	42,565,338
2023-09-25	23.231	23.431	22.908	23.269	23.269	18,811,535
2023-09-22	21.969	23.392	21.908	23.215	23.215	24,228,410
2023-09-21	22.377	22.515	21.892	21.977	21.977	14,707,587
2023-09-20	22.962	23.400	22.508	22.531	22.531	13,890,420
2023-09-19	23.439	23.769	23.077	23.185	23.185	14,398,176
2023-09-18	23.077	24.092	22.762	23.769	23.769	22,322,900
2023-09-15	23.262	23.577	22.946	23.146	23.146	13,916,841
2023-09-14	24.092	24.131	22.915	23.139	23.139	22,687,470
2023-09-13	24.077	24.762	23.908	24.346	24.346	22,408,868
2023-09-12	24.539	24.739	23.985	24.177	24.177	20,046,635
2023-09-11	24.700	25.123	23.962	24.754	24.754	22,415,247
2023-09-08	25.077	25.231	23.854	24.585	24.585	27,263,550
2023-09-07	25.154	26.069	25.062	25.308	25.308	26,275,077
2023-09-06	25.023	25.969	24.777	25.431	25.431	29,552,237
2023-09-05	26.577	26.577	25.046	25.231	25.231	40,492,129
2023-09-04	25.823	27.539	25.492	27.039	27.039	49,339,654
2023-09-01	26.877	27.715	25.231	25.962	25.962	51,139,445
2023-08-31	27.615	27.692	26.631	27.200	27.200	55,778,928
2023-08-30	26.539	29.608	26.115	28.700	28.700	91,541,561
2023-08-29	24.539	26.992	24.123	26.992	26.992	85,373,824
2023-08-28	25.769	25.769	24.308	24.539	24.539	72,017,871
2023-08-25	22.615	25.300	22.000	24.392	24.392	72,857,952
2023-08-24	24.539	24.785	22.985	23.000	23.000	46,492,915
2023-08-23	23.569	25.269	23.239	24.162	24.162	60,816,648
2023-08-22	21.854	23.715	21.823	23.715	23.715	47,233,951
2023-08-21	21.723	22.146	21.215	21.562	21.562	13,361,319
2023-08-18	22.385	22.839	21.831	22.031	22.031	18,826,126
2023-08-17	21.923	23.077	21.769	22.562	22.562	23,140,600
2023-08-16	22.839	23.315	21.939	22.162	22.162	19,572,156
2023-08-15	23.485	23.662	22.539	22.808	22.808	25,262,516
2023-08-14	21.546	23.715	21.446	23.485	23.485	36,706,307
2023-08-11	22.023	22.285	21.500	21.577	21.577	10,783,553
2023-08-10	22.585	22.615	21.808	21.923	21.923	13,184,852
2023-08-09	23.239	23.962	22.308	22.423	22.423	25,360,688
2023-08-08	23.285	24.277	23.231	23.723	23.723	28,529,385
2023-08-07	23.069	24.092	22.746	23.569	23.569	27,214,666
2023-08-04	22.531	23.508	22.392	23.077	23.077	32,185,533
2023-08-03	22.539	23.062	22.277	22.515	22.515	23,388,315
2023-08-02	21.315	23.592	21.115	23.308	23.308	33,384,535
2023-08-01	21.315	21.654	21.069	21.462	21.462	11,762,419
2023-07-31	21.385	21.831	20.954	21.500	21.500	15,591,407

← NewerPage 13 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.