Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22.477	24.369	22.377	24.077	23.883	35,718,974
2023-04-27	22.900	23.531	22.123	22.815	22.632	26,310,007
2023-04-26	24.931	24.931	22.492	23.069	22.883	39,221,599
2023-04-25	24.992	25.385	24.231	24.839	24.638	34,309,160
2023-04-24	25.385	25.785	24.331	24.815	24.616	44,830,617
2023-04-21	28.231	28.246	25.923	25.923	25.714	36,247,185
2023-04-20	27.692	28.846	27.354	28.800	28.568	44,359,751
2023-04-19	26.962	28.454	26.777	27.177	26.958	45,490,025
2023-04-18	27.292	27.585	25.908	27.408	27.187	39,789,717
2023-04-17	28.154	29.031	27.015	27.492	27.271	45,155,375
2023-04-14	30.769	31.046	28.039	29.300	29.064	61,917,893
2023-04-13	29.231	33.000	28.539	31.154	30.903	68,054,619
2023-04-12	30.992	31.546	29.015	30.000	29.758	59,425,616
2023-04-11	26.831	29.015	25.385	29.015	28.782	58,105,970
2023-04-10	26.923	28.623	26.008	26.377	26.164	64,665,073
2023-04-07	23.654	26.023	23.139	26.023	25.814	56,213,888
2023-04-06	23.000	25.215	22.908	23.654	23.463	59,802,674
2023-04-04	23.331	25.654	22.677	23.292	23.105	67,837,835
2023-04-03	22.308	24.023	21.539	23.885	23.692	70,147,404
2023-03-31	20.069	21.954	19.692	21.839	21.663	61,796,478
2023-03-30	19.231	21.408	18.939	20.539	20.373	70,890,601
2023-03-29	18.254	20.031	18.254	19.462	19.305	62,726,496
2023-03-28	18.446	18.862	17.939	18.208	18.061	37,873,226
2023-03-27	18.423	18.654	18.092	18.577	18.427	39,729,786
2023-03-24	18.023	18.792	17.739	18.277	18.130	47,508,675
2023-03-23	19.992	19.992	18.300	18.300	18.153	54,145,384
2023-03-22	19.346	20.477	19.269	20.331	20.167	40,861,073
2023-03-21	19.631	19.639	18.908	19.300	19.145	26,077,660
2023-03-20	20.369	20.677	19.385	19.685	19.526	39,725,154
2023-03-17	18.823	20.508	18.600	20.108	19.946	47,676,311
2023-03-16	18.392	19.269	18.231	18.785	18.633	34,500,111
2023-03-15	17.700	19.246	17.469	18.654	18.504	46,857,695
2023-03-14	17.231	18.846	17.177	17.615	17.474	52,394,612
2023-03-13	16.346	17.269	15.769	17.208	17.069	31,630,591
2023-03-10	16.000	16.554	15.923	16.354	16.222	20,361,413
2023-03-09	16.323	16.515	15.962	16.254	16.123	23,690,915
2023-03-08	16.692	17.039	16.462	16.731	16.596	26,895,616
2023-03-07	16.777	17.192	16.500	16.500	16.367	31,145,991
2023-03-06	17.531	17.608	16.523	16.631	16.497	33,696,755
2023-03-03	17.131	18.231	16.769	17.454	17.313	60,368,198
2023-03-02	15.292	16.839	15.231	16.839	16.703	45,791,734
2023-03-01	14.862	15.392	14.815	15.308	15.184	17,711,150
2023-02-28	14.892	15.008	14.708	14.939	14.818	8,943,165
2023-02-27	15.031	15.062	14.639	14.739	14.620	12,469,847
2023-02-24	15.123	15.331	15.031	15.215	15.093	13,375,598
2023-02-23	15.500	15.531	14.908	15.077	14.956	18,914,240
2023-02-22	15.500	15.600	15.223	15.485	15.360	19,220,425
2023-02-21	16.154	16.308	15.385	15.677	15.551	42,775,941
2023-02-20	14.469	15.908	14.362	15.908	15.780	23,936,893
2023-02-17	14.739	14.785	14.400	14.462	14.345	10,619,640
2023-02-16	15.231	15.269	14.508	14.692	14.574	23,038,020
2023-02-15	15.108	15.569	14.877	15.408	15.284	27,457,859
2023-02-14	14.746	15.277	14.685	14.815	14.696	17,018,648
2023-02-13	14.692	14.846	14.385	14.677	14.559	8,527,259
2023-02-10	14.692	14.939	14.639	14.692	14.574	8,128,246
2023-02-09	14.415	14.746	14.308	14.708	14.589	9,849,248
2023-02-08	14.800	14.839	14.339	14.400	14.284	11,601,512
2023-02-07	14.662	15.077	14.615	14.800	14.681	13,424,798
2023-02-06	14.515	14.908	14.477	14.631	14.513	11,209,883
2023-02-03	14.485	14.646	14.423	14.569	14.452	8,689,878

← NewerPage 15 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.