Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.210	19.440	19.140	19.440	19.440	4,571,180
2025-10-22	19.210	19.430	19.180	19.240	19.240	3,938,025
2025-10-21	19.080	19.310	19.040	19.270	19.270	4,438,524
2025-10-20	19.070	19.150	18.950	19.030	19.030	4,383,567
2025-10-17	19.320	19.430	18.900	18.950	18.950	7,451,760
2025-10-16	19.400	19.520	19.330	19.380	19.380	4,943,730
2025-10-15	19.300	19.500	19.200	19.470	19.470	5,196,547
2025-10-14	19.620	19.720	19.230	19.310	19.310	7,399,284
2025-10-13	19.310	19.630	19.250	19.560	19.560	7,077,306
2025-10-10	20.020	20.020	19.760	19.800	19.800	6,973,724
2025-10-09	20.000	20.170	19.700	20.010	20.010	10,364,682
2025-09-30	19.460	19.920	19.320	19.760	19.760	8,749,002
2025-09-29	19.270	19.490	19.100	19.380	19.380	5,768,770
2025-09-26	19.600	19.700	19.280	19.320	19.320	6,617,831
2025-09-25	19.530	19.820	19.450	19.680	19.680	7,277,325
2025-09-24	19.160	19.560	19.100	19.530	19.530	6,211,498
2025-09-23	19.500	19.570	18.840	19.230	19.230	10,104,490
2025-09-22	19.810	19.910	19.390	19.530	19.530	7,693,400
2025-09-19	19.680	19.870	19.660	19.790	19.790	5,997,505
2025-09-18	20.200	20.230	19.630	19.720	19.720	11,170,496
2025-09-17	20.280	20.280	20.060	20.130	20.130	6,574,800
2025-09-16	20.250	20.360	20.050	20.310	20.310	7,286,670
2025-09-15	20.300	20.380	20.160	20.260	20.260	7,357,850
2025-09-12	20.200	21.080	20.170	20.370	20.370	16,861,889
2025-09-11	19.720	20.120	19.580	20.110	20.110	10,568,588
2025-09-10	19.620	20.150	19.620	19.820	19.820	8,388,771
2025-09-09	20.030	20.040	19.600	19.690	19.690	8,674,610
2025-09-08	19.880	20.080	19.800	19.990	19.990	9,895,614
2025-09-05	19.810	19.970	19.590	19.950	19.950	10,914,257
2025-09-04	19.900	20.060	19.500	19.790	19.790	13,541,531
2025-09-03	20.850	20.980	19.770	19.860	19.860	19,929,625
2025-09-02	21.400	21.400	20.460	20.650	20.650	18,404,219
2025-09-01	21.100	21.470	21.010	21.320	21.320	18,621,209
2025-08-29	21.190	21.400	20.990	21.120	21.120	18,758,955
2025-08-28	21.500	21.500	20.690	21.190	21.190	35,740,929
2025-08-27	20.500	22.530	20.430	21.090	21.090	56,046,091
2025-08-26	20.500	20.600	20.400	20.480	20.480	11,603,982
2025-08-25	20.680	20.770	20.350	20.550	20.550	17,927,386
2025-08-22	20.210	20.560	20.170	20.530	20.530	14,186,947
2025-08-21	20.100	20.400	20.050	20.300	20.300	13,229,040
2025-08-20	20.070	20.090	19.820	20.090	20.090	10,394,804
2025-08-19	19.740	20.600	19.670	20.080	20.080	18,576,172
2025-08-18	19.530	19.980	19.520	19.820	19.820	14,330,973
2025-08-15	19.320	19.490	19.290	19.470	19.470	7,660,651
2025-08-14	19.550	19.830	19.410	19.410	19.410	12,924,982
2025-08-13	19.470	19.600	19.380	19.530	19.530	10,239,872
2025-08-12	19.280	19.470	19.250	19.450	19.450	6,073,225
2025-08-11	19.250	19.440	19.190	19.360	19.360	6,996,915
2025-08-08	19.520	19.580	19.190	19.220	19.220	10,076,390
2025-08-07	19.600	19.730	19.420	19.560	19.560	7,276,947
2025-08-06	19.500	19.640	19.400	19.580	19.580	8,946,753
2025-08-05	19.580	19.690	19.400	19.540	19.540	8,580,683
2025-08-04	19.350	19.680	19.200	19.600	19.600	12,102,495
2025-08-01	19.140	20.280	19.080	19.620	19.620	21,921,097
2025-07-31	19.110	19.450	19.050	19.100	19.100	10,594,844
2025-07-30	19.140	19.390	19.020	19.140	19.140	9,265,242
2025-07-29	19.100	19.210	18.880	19.160	19.160	7,580,717
2025-07-28	19.300	19.350	19.090	19.160	19.160	12,363,758
2025-07-25	19.000	19.280	18.900	19.250	19.250	15,534,537
2025-07-24	18.769	18.992	18.769	18.969	18.969	8,826,899

← NewerPage 5 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.