Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	20.400	20.490	20.270	20.490	20.490	5,600,313
2026-04-21	20.810	20.890	20.400	20.550	20.550	7,969,843
2026-04-20	20.480	20.900	20.430	20.800	20.800	10,028,803
2026-04-17	20.290	20.550	20.180	20.440	20.440	7,314,152
2026-04-16	20.080	20.470	20.070	20.420	20.420	9,363,282
2026-04-15	20.280	20.350	19.970	20.030	20.030	7,207,650
2026-04-14	20.280	20.340	20.000	20.200	20.200	8,497,722
2026-04-13	20.010	20.150	19.930	19.970	19.970	6,021,321
2026-04-10	20.040	20.320	20.020	20.140	20.140	10,017,020
2026-04-09	20.260	20.260	19.810	19.850	19.850	12,016,760
2026-04-08	19.720	20.560	19.720	20.540	20.540	15,490,199
2026-04-07	19.290	19.430	19.220	19.340	19.340	4,319,034
2026-04-03	19.720	19.800	19.240	19.290	19.290	5,574,620
2026-04-02	20.010	20.010	19.590	19.680	19.680	7,003,425
2026-04-01	20.200	20.250	19.930	20.090	20.090	7,098,245
2026-03-31	20.000	20.220	19.820	19.880	19.880	7,778,470
2026-03-30	19.630	20.080	19.470	19.980	19.980	7,306,163
2026-03-27	19.400	19.940	19.390	19.900	19.900	6,976,558
2026-03-26	20.180	20.210	19.550	19.620	19.620	9,712,285
2026-03-25	19.630	20.240	19.570	20.170	20.170	11,261,776
2026-03-24	19.450	19.620	19.130	19.600	19.600	11,186,037
2026-03-23	19.890	19.970	18.980	19.100	19.100	15,486,335
2026-03-20	20.820	21.120	20.170	20.170	20.170	12,422,854
2026-03-19	20.800	21.320	20.590	20.900	20.900	16,292,027
2026-03-18	20.830	21.120	20.690	21.090	21.090	8,796,346
2026-03-17	21.070	21.160	20.720	20.740	20.740	6,826,977
2026-03-16	20.780	20.960	20.620	20.950	20.950	7,877,130
2026-03-13	21.120	21.260	20.760	20.790	20.790	9,096,849
2026-03-12	21.370	21.500	21.140	21.220	21.220	7,364,688
2026-03-11	21.640	21.750	21.380	21.440	21.440	9,399,220
2026-03-10	21.720	21.900	21.470	21.610	21.610	12,727,510
2026-03-09	21.000	21.490	20.710	21.420	21.420	16,495,755
2026-03-06	21.200	21.580	21.200	21.390	21.390	9,108,620
2026-03-05	21.580	21.660	21.250	21.390	21.390	11,375,603
2026-03-04	21.010	21.490	20.940	21.150	21.150	12,488,700
2026-03-03	22.500	22.630	21.130	21.260	21.260	23,885,638
2026-03-02	22.700	22.930	22.260	22.540	22.540	19,345,124
2026-02-27	22.830	23.290	22.720	23.140	23.140	18,712,742
2026-02-26	23.000	23.120	22.680	22.800	22.800	17,416,905
2026-02-25	22.760	23.090	22.700	23.000	23.000	20,913,419
2026-02-24	24.300	24.500	22.630	22.750	22.750	45,033,391
2026-02-13	24.900	26.430	24.600	24.790	24.790	61,689,055
2026-02-12	24.870	24.950	24.210	24.610	24.610	33,684,453
2026-02-11	26.990	26.990	24.570	24.570	24.570	68,778,006
2026-02-10	25.880	27.230	25.410	27.230	27.230	66,602,627
2026-02-09	24.340	24.920	24.080	24.750	24.750	24,521,516
2026-02-06	23.900	24.450	23.300	23.870	23.870	20,586,197
2026-02-05	23.900	24.560	23.880	24.250	24.250	23,351,744
2026-02-04	25.300	25.760	23.950	24.290	24.290	41,865,302
2026-02-03	25.200	26.010	25.190	25.920	25.920	42,921,369
2026-02-02	25.000	25.600	24.640	24.670	24.670	37,048,340
2026-01-30	24.780	25.250	24.400	25.000	25.000	41,386,136
2026-01-29	23.590	26.070	23.420	24.880	24.880	58,569,412
2026-01-28	24.170	24.620	23.600	23.700	23.700	24,504,599
2026-01-27	24.500	24.930	23.500	24.300	24.300	27,883,344
2026-01-26	24.750	25.370	23.720	24.240	24.240	32,639,319
2026-01-23	24.190	25.220	24.140	24.750	24.750	36,030,748
2026-01-22	23.900	24.730	23.790	23.950	23.950	35,492,925
2026-01-21	24.000	25.120	23.600	23.850	23.850	41,065,803
2026-01-20	23.890	24.200	23.230	23.770	23.770	49,840,372

← NewerPage 3 of 21 · 1,217 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.