Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	26.250	26.250	26.250	26.250	26.250	5,546,700
2026-01-15	29.300	31.500	27.500	29.170	29.170	114,887,208
2026-01-14	26.070	29.600	25.580	29.600	29.600	78,864,714
2026-01-13	26.910	26.910	26.140	26.910	26.910	75,139,300
2026-01-12	24.460	24.460	24.450	24.460	24.460	15,947,207
2026-01-09	20.600	22.310	20.550	22.240	22.240	38,651,551
2026-01-08	20.400	20.790	20.290	20.610	20.610	12,511,481
2026-01-07	20.560	20.710	20.360	20.430	20.430	15,241,970
2026-01-06	20.070	21.050	19.980	20.640	20.640	28,885,349
2026-01-05	19.490	20.130	19.370	20.110	20.110	16,576,894
2025-12-31	19.180	19.490	19.180	19.430	19.430	7,872,615
2025-12-30	19.080	19.360	19.060	19.190	19.190	4,667,031
2025-12-29	19.150	19.250	19.090	19.100	19.100	3,851,802
2025-12-26	19.090	19.280	19.060	19.180	19.180	5,111,897
2025-12-25	19.080	19.180	19.070	19.150	19.150	3,667,361
2025-12-24	18.890	19.090	18.880	19.060	19.060	4,445,929
2025-12-23	19.110	19.120	18.920	18.930	18.930	3,301,570
2025-12-22	19.020	19.100	18.950	19.040	19.040	3,558,914
2025-12-19	18.870	19.110	18.870	19.000	19.000	3,933,008
2025-12-18	18.790	19.070	18.790	18.890	18.890	4,198,580
2025-12-17	18.680	18.950	18.600	18.900	18.900	5,255,806
2025-12-16	18.900	18.970	18.670	18.700	18.700	6,672,041
2025-12-15	19.100	19.190	18.930	18.940	18.940	7,399,805
2025-12-12	19.210	19.400	19.210	19.240	19.240	4,649,705
2025-12-11	19.490	19.500	19.240	19.250	19.250	5,991,760
2025-12-10	19.320	19.560	19.310	19.510	19.510	6,692,125
2025-12-09	19.480	19.680	19.340	19.380	19.380	6,394,558
2025-12-08	19.500	19.680	19.480	19.580	19.580	7,407,485
2025-12-05	19.280	19.510	19.150	19.470	19.470	8,166,095
2025-12-04	19.480	19.520	19.250	19.280	19.280	8,875,917
2025-12-03	19.910	19.930	19.410	19.450	19.450	12,263,381
2025-12-02	20.170	20.170	19.810	19.870	19.870	8,653,510
2025-12-01	20.500	20.550	20.100	20.180	20.180	13,984,978
2025-11-28	20.500	20.730	20.390	20.600	20.600	14,514,142
2025-11-27	20.610	20.790	20.460	20.570	20.570	13,319,148
2025-11-26	20.730	20.940	20.560	20.690	20.690	22,875,054
2025-11-25	20.450	21.550	20.350	20.870	20.870	43,774,326
2025-11-24	19.530	20.400	19.320	20.340	20.340	23,370,760
2025-11-21	19.190	19.790	19.140	19.500	19.500	11,736,630
2025-11-20	19.870	19.920	19.420	19.500	19.500	8,220,640
2025-11-19	20.180	20.250	19.710	19.800	19.800	11,390,843
2025-11-18	19.740	20.450	19.620	20.210	20.210	19,719,535
2025-11-17	19.590	19.850	19.500	19.760	19.760	6,414,355
2025-11-14	19.900	20.000	19.600	19.600	19.600	10,746,534
2025-11-13	19.910	20.010	19.800	19.990	19.990	8,646,321
2025-11-12	20.060	20.260	19.870	19.950	19.950	8,863,160
2025-11-11	20.330	20.390	20.020	20.160	20.160	14,180,350
2025-11-10	19.920	21.480	19.780	20.430	20.430	25,339,865
2025-11-07	20.240	20.310	19.790	19.820	19.820	10,203,174
2025-11-06	20.480	20.510	20.140	20.250	20.250	8,722,662
2025-11-05	20.460	20.680	20.330	20.470	20.470	9,094,866
2025-11-04	20.760	20.820	20.390	20.710	20.710	16,199,618
2025-11-03	20.230	20.880	20.000	20.820	20.820	24,243,425
2025-10-31	19.460	20.150	19.400	20.020	20.020	16,333,642
2025-10-30	19.560	19.920	19.400	19.550	19.550	11,179,752
2025-10-29	19.470	19.620	19.350	19.590	19.590	6,824,060
2025-10-28	19.430	19.640	19.360	19.470	19.470	8,764,793
2025-10-27	19.450	19.510	19.270	19.420	19.420	6,171,407
2025-10-24	19.440	19.550	19.340	19.390	19.390	5,199,544
2025-10-23	19.210	19.440	19.140	19.440	19.440	4,571,180

← NewerPage 4 of 5 · 243 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.