Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.000	12.200	11.923	12.092	11.995	5,008,651
2022-11-02	11.962	12.308	11.962	12.077	11.980	7,963,174
2022-11-01	11.654	11.962	11.654	11.939	11.842	4,443,392
2022-10-31	11.415	11.831	11.415	11.669	11.575	4,293,881
2022-10-28	11.854	11.854	11.439	11.500	11.407	4,832,683
2022-10-27	11.731	11.862	11.685	11.839	11.743	3,776,532
2022-10-26	11.592	11.877	11.562	11.769	11.674	4,251,656
2022-10-25	11.485	11.639	11.339	11.592	11.499	3,873,594
2022-10-24	11.731	11.769	11.400	11.500	11.407	5,834,325
2022-10-21	12.223	12.300	11.677	11.692	11.598	10,132,596
2022-10-20	12.308	12.454	12.169	12.208	12.109	5,697,025
2022-10-19	12.508	12.554	12.315	12.339	12.239	5,927,394
2022-10-18	12.939	12.985	12.546	12.554	12.453	9,840,585
2022-10-17	12.962	13.146	12.785	12.915	12.811	12,682,537
2022-10-14	12.823	13.185	12.723	13.077	12.972	13,945,123
2022-10-13	12.523	13.262	12.369	12.808	12.705	14,192,224
2022-10-12	12.462	12.577	12.108	12.546	12.445	8,496,749
2022-10-11	12.539	12.669	12.362	12.492	12.392	5,595,597
2022-10-10	12.392	12.692	12.115	12.639	12.537	12,687,702
2022-09-30	12.592	12.592	12.154	12.385	12.285	14,625,448
2022-09-29	14.231	14.346	12.646	12.646	12.544	30,699,060
2022-09-28	14.508	14.562	13.931	14.054	13.941	15,642,923
2022-09-27	14.239	14.662	14.185	14.631	14.513	17,238,993
2022-09-26	13.977	14.677	13.715	14.223	14.109	16,324,961
2022-09-23	14.385	14.592	14.039	14.077	13.964	11,258,777
2022-09-22	14.285	14.615	14.239	14.385	14.269	12,559,713
2022-09-21	13.854	14.446	13.854	14.354	14.238	14,213,384
2022-09-20	14.115	14.308	13.854	14.023	13.910	7,755,716
2022-09-19	14.154	14.169	13.623	13.985	13.872	11,423,842
2022-09-16	14.292	14.462	14.077	14.300	14.185	19,344,405
2022-09-15	13.346	14.631	13.339	14.146	14.032	30,300,673
2022-09-14	13.131	13.369	13.077	13.331	13.223	4,818,353
2022-09-13	13.292	13.439	13.215	13.269	13.162	4,432,550
2022-09-09	13.215	13.323	13.131	13.254	13.147	4,472,478
2022-09-08	13.231	13.500	13.162	13.208	13.101	5,617,886
2022-09-07	13.492	13.500	13.154	13.185	13.078	9,390,160
2022-09-06	13.646	13.692	13.369	13.554	13.445	7,031,570
2022-09-05	13.769	13.900	13.477	13.654	13.544	7,550,220
2022-09-02	13.462	13.908	13.408	13.800	13.689	11,223,524
2022-09-01	13.592	13.839	13.377	13.408	13.300	12,001,906
2022-08-31	14.123	14.739	13.554	13.677	13.567	23,774,952
2022-08-30	14.077	14.254	13.962	14.092	13.979	9,324,192
2022-08-29	13.631	14.292	13.531	14.177	14.063	16,558,191
2022-08-26	13.554	13.931	13.446	13.777	13.666	15,072,081
2022-08-25	13.331	13.554	13.177	13.439	13.330	5,880,290
2022-08-24	13.446	13.600	13.200	13.246	13.140	6,625,028
2022-08-23	13.308	13.646	13.254	13.446	13.338	7,077,518
2022-08-22	13.062	13.469	12.831	13.346	13.239	7,443,923
2022-08-19	13.200	13.423	13.108	13.123	13.017	6,043,390
2022-08-18	13.246	13.262	13.077	13.131	13.025	2,725,652
2022-08-17	13.162	13.300	13.085	13.246	13.140	3,490,411
2022-08-16	13.223	13.223	13.069	13.131	13.025	2,250,336
2022-08-15	13.239	13.254	13.108	13.185	13.078	2,608,833
2022-08-12	13.292	13.300	13.192	13.269	13.162	3,152,381
2022-08-11	13.092	13.400	13.085	13.277	13.170	5,595,613
2022-08-10	13.077	13.146	13.015	13.077	12.972	2,316,470
2022-08-09	13.062	13.115	12.946	13.077	12.972	2,052,843
2022-08-08	13.046	13.139	12.969	13.054	12.949	2,014,499
2022-08-05	12.639	13.231	12.623	13.054	12.949	5,569,444
2022-08-04	12.500	12.639	12.485	12.631	12.529	2,080,956

← NewerPage 17 of 21 · 1,213 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.