Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	14.315	14.546	14.208	14.492	14.193	11,775,167
2022-02-07	14.369	14.423	14.146	14.339	14.043	9,783,325
2022-01-28	14.315	14.462	14.100	14.192	13.900	10,886,330
2022-01-27	14.431	14.562	14.162	14.208	13.915	11,677,342
2022-01-26	14.531	14.692	14.262	14.431	14.133	9,150,492
2022-01-25	15.192	15.285	14.462	14.492	14.193	12,182,524
2022-01-24	15.431	15.462	15.177	15.292	14.977	7,274,445
2022-01-21	15.723	15.808	15.308	15.315	15.000	11,879,150
2022-01-20	16.446	16.515	15.469	15.677	15.354	17,117,388
2022-01-19	16.592	16.939	16.354	16.431	16.092	13,304,073
2022-01-18	17.115	17.523	16.554	16.677	16.333	13,738,795
2022-01-17	16.615	17.354	16.485	17.054	16.702	16,844,358
2022-01-14	16.623	16.869	16.408	16.546	16.205	11,777,169
2022-01-13	17.031	17.285	16.523	16.639	16.295	15,338,026
2022-01-12	17.031	17.346	16.785	16.915	16.567	17,589,409
2022-01-11	17.777	17.831	16.708	16.869	16.521	22,227,285
2022-01-10	17.839	18.169	17.462	17.800	17.433	21,651,021
2022-01-07	18.692	19.462	17.923	18.092	17.719	27,134,272
2022-01-06	19.231	19.231	18.077	18.892	18.503	30,662,980
2022-01-05	18.615	19.769	18.462	19.662	19.256	37,540,206
2022-01-04	18.346	19.462	17.977	18.846	18.458	34,183,692
2021-12-31	17.985	19.200	17.639	18.277	17.900	33,377,334
2021-12-30	17.069	18.269	17.008	17.700	17.335	24,308,536
2021-12-29	17.577	17.646	16.915	17.062	16.710	16,723,522
2021-12-28	17.462	18.031	17.369	17.485	17.124	22,211,629
2021-12-27	19.454	19.531	17.515	17.515	17.154	36,305,731
2021-12-24	18.769	20.662	18.769	19.462	19.060	40,045,209
2021-12-23	20.000	20.200	18.246	18.846	18.458	55,387,663
2021-12-22	17.254	19.069	17.254	19.069	18.676	25,656,926
2021-12-21	17.377	17.900	16.446	17.339	16.981	43,105,753
2021-12-20	18.500	18.677	17.362	17.454	17.094	48,947,468
2021-12-17	17.608	19.377	16.923	18.315	17.938	97,420,469
2021-12-16	17.615	17.615	17.015	17.615	17.252	31,650,483
2021-12-15	15.300	16.015	15.231	16.015	15.685	29,890,937
2021-12-14	14.231	15.039	14.215	14.562	14.261	19,332,276
2021-12-13	13.962	14.423	13.885	14.315	14.020	14,015,838
2021-12-10	13.962	14.085	13.900	13.939	13.651	7,829,135
2021-12-09	13.869	13.985	13.792	13.977	13.689	6,137,695
2021-12-08	13.785	13.885	13.723	13.846	13.561	4,680,978
2021-12-07	13.869	13.908	13.685	13.769	13.485	4,962,829
2021-12-06	13.885	14.008	13.731	13.808	13.523	5,808,762
2021-12-03	13.792	13.885	13.700	13.854	13.568	4,339,302
2021-12-02	13.939	13.954	13.792	13.800	13.515	5,250,265
2021-12-01	13.815	13.977	13.777	13.969	13.681	6,101,820
2021-11-30	13.823	14.015	13.777	13.839	13.553	6,460,929
2021-11-29	13.769	13.823	13.654	13.769	13.485	6,175,945
2021-11-26	14.054	14.108	13.862	13.969	13.681	6,125,272
2021-11-25	14.300	14.423	14.039	14.077	13.787	7,090,795
2021-11-24	14.331	14.415	14.169	14.300	14.005	5,935,293
2021-11-23	14.531	14.554	14.262	14.346	14.050	5,433,075
2021-11-22	14.854	14.892	14.469	14.485	14.186	6,632,125
2021-11-19	14.762	15.139	14.692	14.831	14.525	7,605,275
2021-11-18	15.223	15.269	14.654	14.662	14.359	8,509,829
2021-11-17	15.131	15.500	14.846	15.131	14.819	11,103,628
2021-11-16	15.139	15.577	14.946	14.969	14.660	11,623,557
2021-11-15	15.162	15.239	14.923	15.131	14.819	8,462,736
2021-11-12	15.054	15.215	14.862	15.092	14.781	8,984,077
2021-11-11	14.908	15.215	14.846	15.162	14.849	10,140,065
2021-11-10	14.931	15.085	14.831	15.008	14.698	8,386,479
2021-11-09	14.731	15.115	14.654	14.915	14.608	9,399,361

← NewerPage 20 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.