Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.523	14.946	14.431	14.508	14.391	15,851,850
2023-02-01	14.608	14.654	14.354	14.585	14.467	15,328,501
2023-01-31	14.208	14.615	14.139	14.462	14.345	14,193,143
2023-01-30	13.962	14.346	13.754	14.246	14.131	14,550,640
2023-01-20	13.739	13.962	13.646	13.754	13.643	7,406,999
2023-01-19	13.585	13.808	13.577	13.754	13.643	6,280,198
2023-01-18	13.500	13.800	13.469	13.615	13.506	6,601,914
2023-01-17	13.423	13.662	13.377	13.585	13.475	8,041,657
2023-01-16	13.354	13.546	13.315	13.431	13.323	5,792,876
2023-01-13	13.331	13.462	13.269	13.331	13.223	4,732,522
2023-01-12	13.308	13.492	13.269	13.354	13.246	4,716,790
2023-01-11	13.592	13.669	13.285	13.300	13.193	6,902,624
2023-01-10	13.700	13.739	13.431	13.608	13.498	6,548,774
2023-01-09	13.662	13.754	13.585	13.700	13.590	7,556,738
2023-01-06	13.800	13.900	13.539	13.615	13.506	9,518,792
2023-01-05	14.062	14.177	13.877	13.931	13.819	11,288,178
2023-01-04	14.200	14.208	13.823	13.969	13.857	16,368,618
2023-01-03	13.423	14.377	13.315	14.215	14.101	23,243,259
2022-12-30	13.069	13.446	13.015	13.369	13.262	10,939,520
2022-12-29	13.462	13.462	12.977	13.000	12.895	12,494,149
2022-12-28	13.646	13.692	13.300	13.431	13.323	12,688,475
2022-12-27	13.846	14.208	13.562	13.762	13.651	17,989,873
2022-12-26	13.554	14.339	13.262	14.015	13.903	19,985,314
2022-12-23	13.331	13.923	13.169	13.577	13.468	16,418,932
2022-12-22	13.746	13.931	13.192	13.208	13.101	21,907,178
2022-12-21	12.723	14.100	12.723	13.846	13.735	30,705,538
2022-12-20	13.277	13.339	12.800	12.815	12.712	8,497,385
2022-12-19	13.062	13.154	12.854	12.900	12.796	4,620,998
2022-12-16	13.323	13.346	13.069	13.146	13.040	8,849,178
2022-12-15	13.131	13.608	13.077	13.523	13.414	11,401,682
2022-12-14	12.939	13.223	12.939	13.131	13.025	5,668,192
2022-12-13	13.231	13.377	13.000	13.015	12.911	8,330,325
2022-12-12	13.292	13.477	13.177	13.231	13.124	8,325,202
2022-12-09	13.192	13.308	13.108	13.300	13.193	7,977,161
2022-12-08	13.654	13.700	13.177	13.200	13.094	15,565,667
2022-12-07	13.577	14.262	13.577	14.077	13.964	22,462,035
2022-12-06	14.415	14.685	13.639	13.808	13.697	31,830,857
2022-12-05	14.785	15.000	14.177	14.715	14.597	33,752,620
2022-12-02	13.392	14.254	13.262	14.185	14.070	28,833,616
2022-12-01	12.769	13.577	12.754	13.223	13.117	17,260,987
2022-11-30	12.731	12.777	12.669	12.700	12.598	3,740,948
2022-11-29	12.500	12.823	12.500	12.777	12.674	5,256,583
2022-11-28	12.462	13.046	12.392	12.615	12.514	8,809,453
2022-11-25	12.392	12.723	12.392	12.692	12.590	5,578,942
2022-11-24	12.485	12.600	12.415	12.446	12.346	3,235,915
2022-11-23	12.592	12.623	12.415	12.508	12.407	4,365,093
2022-11-22	12.523	12.854	12.492	12.600	12.499	4,678,433
2022-11-21	12.692	12.839	12.454	12.500	12.399	5,967,882
2022-11-18	13.023	13.377	12.777	12.777	12.674	9,624,204
2022-11-17	13.039	13.062	12.677	12.939	12.834	10,566,151
2022-11-16	12.631	13.039	12.554	12.908	12.804	11,890,192
2022-11-15	12.485	12.662	12.400	12.592	12.491	4,484,935
2022-11-14	12.454	12.500	12.377	12.439	12.338	3,769,000
2022-11-11	12.746	12.823	12.446	12.454	12.354	6,364,593
2022-11-10	12.185	12.654	12.185	12.546	12.445	6,697,446
2022-11-09	12.415	12.415	12.300	12.300	12.201	3,143,012
2022-11-08	12.385	12.423	12.308	12.385	12.285	4,134,900
2022-11-07	12.162	12.462	12.139	12.400	12.300	5,960,162
2022-11-04	12.092	12.254	12.031	12.185	12.087	5,156,485
2022-11-03	12.000	12.200	11.923	12.092	11.995	5,008,651

← NewerPage 16 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.