Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	22.254	22.292	20.885	21.439	21.439	24,977,534
2023-07-27	21.962	23.154	21.962	22.469	22.469	20,992,938
2023-07-26	23.077	23.139	22.000	22.169	22.169	17,012,477
2023-07-25	23.169	23.615	22.885	23.215	23.028	19,382,751
2023-07-24	22.462	23.539	22.339	23.192	23.006	18,871,920
2023-07-21	23.054	23.146	22.177	22.431	22.250	19,992,217
2023-07-20	23.754	24.115	23.146	23.223	23.036	25,591,130
2023-07-19	23.600	24.462	23.000	23.923	23.730	33,467,486
2023-07-18	25.377	25.577	23.192	23.385	23.196	36,719,517
2023-07-17	27.108	27.139	24.846	25.154	24.951	47,220,726
2023-07-14	25.200	27.154	25.200	26.915	26.699	52,719,322
2023-07-13	23.308	25.754	22.308	24.985	24.783	47,200,689
2023-07-12	22.239	24.154	22.239	23.531	23.341	33,808,451
2023-07-11	22.077	22.654	21.985	22.254	22.075	14,881,404
2023-07-10	22.792	22.862	21.977	22.308	22.128	18,695,990
2023-07-07	24.154	24.231	22.692	22.839	22.655	28,599,623
2023-07-06	26.615	26.615	24.423	24.439	24.242	47,011,052
2023-07-05	26.831	27.523	26.023	27.139	26.920	40,545,230
2023-07-04	25.185	27.215	24.354	26.831	26.615	46,959,806
2023-07-03	26.154	27.123	23.846	24.739	24.539	32,691,695
2023-06-30	23.731	25.685	23.231	25.246	25.043	31,772,293
2023-06-29	23.692	24.162	23.315	23.685	23.494	17,020,156
2023-06-28	24.869	25.000	22.754	23.692	23.502	30,731,418
2023-06-27	25.408	25.669	24.231	24.862	24.661	21,984,001
2023-06-26	26.385	27.139	25.000	25.362	25.157	32,595,301
2023-06-21	27.185	29.577	27.185	27.539	27.317	37,679,552
2023-06-20	29.939	29.939	27.439	27.439	27.218	45,419,480
2023-06-19	29.015	31.446	28.623	30.485	30.239	39,780,631
2023-06-16	29.400	30.769	28.154	29.000	28.766	47,104,331
2023-06-15	28.154	31.062	27.923	28.892	28.660	57,126,395
2023-06-14	25.577	28.562	25.454	28.546	28.316	59,478,517
2023-06-13	24.815	27.077	24.731	25.962	25.752	42,300,562
2023-06-12	25.931	26.308	25.139	25.177	24.974	32,533,381
2023-06-09	24.800	27.231	24.792	26.554	26.340	49,111,153
2023-06-08	26.123	26.139	24.654	24.885	24.684	42,945,780
2023-06-07	23.577	26.308	22.977	26.308	26.096	54,533,442
2023-06-06	23.485	25.385	23.331	23.915	23.723	46,403,910
2023-06-05	22.631	24.162	22.423	23.808	23.616	34,068,440
2023-06-02	23.131	23.146	22.308	22.631	22.449	22,583,661
2023-06-01	22.315	23.800	22.039	23.131	22.945	33,322,148
2023-05-31	21.969	23.408	21.862	22.592	22.410	36,864,517
2023-05-30	21.000	22.385	20.292	22.331	22.151	34,898,056
2023-05-29	21.046	21.531	20.785	21.077	20.907	19,677,169
2023-05-26	20.008	22.062	19.831	21.146	20.976	27,994,163
2023-05-25	20.385	20.685	19.546	20.108	19.946	17,228,365
2023-05-24	19.808	20.708	19.539	20.539	20.373	20,256,316
2023-05-23	20.769	20.769	19.900	19.954	19.793	16,987,084
2023-05-22	20.469	20.977	20.046	20.915	20.747	21,154,031
2023-05-19	21.154	21.308	20.631	20.723	20.556	19,592,666
2023-05-18	20.585	21.808	20.269	21.362	21.189	24,473,354
2023-05-17	20.608	21.100	20.385	20.739	20.572	19,407,083
2023-05-16	22.169	22.285	20.500	20.669	20.503	35,893,037
2023-05-15	23.777	24.223	22.169	22.169	21.991	43,578,308
2023-05-12	26.923	26.923	24.631	24.631	24.432	40,567,251
2023-05-11	25.039	27.462	24.508	27.369	27.149	55,813,501
2023-05-10	23.862	26.023	23.754	25.092	24.890	42,431,273
2023-05-09	23.077	24.500	22.931	24.000	23.807	34,797,850
2023-05-08	22.485	23.792	22.454	23.454	23.265	27,449,490
2023-05-05	24.423	24.423	22.692	22.877	22.693	35,332,148
2023-05-04	23.754	25.515	22.831	25.115	24.913	50,403,988

← NewerPage 14 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.