Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.582	16.000	15.482	15.682	15.534	10,944,192
2026-07-17	15.873	16.055	15.364	15.409	15.264	10,122,519
2026-07-16	17.280	17.640	17.130	17.470	17.305	9,035,381
2026-07-15	16.960	17.470	16.870	17.300	17.300	9,022,402
2026-07-14	16.900	16.990	16.630	16.950	16.950	6,889,703
2026-07-13	17.500	17.660	16.800	16.880	16.880	11,173,960
2026-07-10	16.930	18.080	16.740	17.600	17.600	15,286,999
2026-07-09	16.800	17.130	16.690	17.050	17.050	6,210,484
2026-07-08	16.600	16.900	16.580	16.860	16.860	5,051,393
2026-07-07	17.030	17.080	16.600	16.700	16.700	6,786,963
2026-07-06	17.190	17.240	17.020	17.070	17.070	5,389,847
2026-07-03	17.120	17.300	17.050	17.160	17.160	7,177,397
2026-07-02	17.630	17.640	17.170	17.180	17.180	9,801,049
2026-07-01	16.930	17.860	16.920	17.330	17.330	11,288,053
2026-06-30	17.180	17.310	17.000	17.030	17.030	8,163,236
2026-06-29	17.090	17.340	16.830	17.170	17.170	7,960,053
2026-06-26	18.000	18.010	17.200	17.200	17.200	12,262,680
2026-06-25	18.200	18.380	18.000	18.080	18.080	7,441,807
2026-06-24	18.490	18.750	18.160	18.300	18.300	6,713,225
2026-06-23	18.940	19.030	18.410	18.490	18.490	10,042,438
2026-06-22	18.700	19.150	18.150	19.130	19.130	13,004,262
2026-06-18	18.670	19.050	18.460	18.820	18.820	9,552,842
2026-06-17	18.600	18.780	18.410	18.690	18.690	8,148,817
2026-06-16	18.500	19.240	18.310	18.730	18.730	12,196,816
2026-06-15	18.150	18.590	18.100	18.580	18.580	12,318,421
2026-06-12	18.060	18.240	17.790	18.060	18.060	12,354,173
2026-06-11	18.750	18.810	17.840	17.990	17.990	18,616,465
2026-06-10	18.920	19.580	18.660	18.920	18.920	20,777,908
2026-06-09	19.510	19.860	18.570	19.400	19.400	32,278,052
2026-06-08	20.310	20.940	19.240	19.500	19.500	49,014,934
2026-06-05	19.250	19.250	19.250	19.250	19.250	10,027,246
2026-06-04	17.880	17.880	17.400	17.500	17.500	6,814,543
2026-06-03	18.130	18.170	17.880	17.900	17.900	8,738,917
2026-06-02	18.940	18.990	18.120	18.280	18.280	10,226,041
2026-06-01	18.300	19.050	18.300	18.840	18.840	10,668,500
2026-05-29	18.500	18.690	18.230	18.260	18.260	8,078,279
2026-05-28	18.530	18.630	18.120	18.420	18.420	9,341,455
2026-05-27	18.860	19.140	18.580	18.600	18.600	7,726,920
2026-05-26	18.950	19.090	18.660	18.870	18.870	7,450,802
2026-05-25	19.180	19.290	18.940	19.060	19.060	6,872,801
2026-05-22	19.380	19.440	18.870	19.150	19.150	10,928,554
2026-05-21	19.850	20.190	19.240	19.290	19.290	12,262,191
2026-05-20	20.250	20.270	19.730	19.800	19.800	9,847,430
2026-05-19	19.920	20.530	19.820	20.370	20.370	10,201,678
2026-05-18	19.750	20.080	19.670	19.920	19.920	9,163,989
2026-05-15	19.900	20.400	19.770	19.910	19.910	12,321,370
2026-05-14	20.900	20.990	19.900	19.900	19.900	15,237,986
2026-05-13	20.600	20.750	20.500	20.740	20.740	8,236,215
2026-05-12	20.880	20.930	20.520	20.590	20.590	9,562,138
2026-05-11	20.870	21.090	20.750	20.940	20.940	11,689,193
2026-05-08	21.120	21.180	20.730	20.830	20.830	12,000,412
2026-05-07	20.700	21.000	20.400	20.980	20.980	12,894,424
2026-05-06	20.210	20.800	20.210	20.590	20.590	12,319,496
2026-04-30	20.300	20.420	20.060	20.090	20.090	8,103,985
2026-04-29	19.850	20.450	19.850	20.360	20.360	10,102,770
2026-04-28	20.350	20.350	19.740	19.940	19.940	10,092,099
2026-04-27	20.450	20.560	20.180	20.410	20.410	7,887,906
2026-04-24	20.400	20.750	20.160	20.500	20.500	10,042,776
2026-04-23	20.460	20.740	20.250	20.420	20.420	9,375,668
2026-04-22	20.400	20.490	20.270	20.490	20.490	5,600,313

← NewerPage 2 of 21 · 1,216 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.