Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.846	18.962	18.762	18.769	18.769	7,874,764
2025-07-22	18.831	18.900	18.739	18.885	18.885	6,070,740
2025-07-21	18.839	18.954	18.731	18.823	18.823	6,518,265
2025-07-18	18.839	18.985	18.754	18.839	18.839	7,548,450
2025-07-17	18.669	18.800	18.639	18.700	18.700	4,528,725
2025-07-16	18.600	18.846	18.531	18.723	18.723	6,482,160
2025-07-15	18.477	18.623	18.331	18.615	18.615	7,183,347
2025-07-14	18.708	18.708	18.462	18.485	18.485	7,140,510
2025-07-11	18.546	18.969	18.431	18.708	18.708	10,317,616
2025-07-10	18.385	18.592	18.354	18.554	18.554	6,890,000
2025-07-09	18.231	18.731	18.200	18.446	18.446	10,821,643
2025-07-08	18.085	18.254	18.039	18.231	18.231	4,591,990
2025-07-07	18.008	18.146	17.992	18.108	18.108	3,110,135
2025-07-04	18.162	18.200	18.023	18.054	18.054	3,715,335
2025-07-03	18.039	18.254	18.031	18.139	18.139	3,825,120
2025-07-02	18.254	18.254	17.992	18.100	18.100	4,950,985
2025-07-01	18.462	18.462	18.162	18.254	18.254	5,915,691
2025-06-30	18.246	18.423	18.246	18.415	18.415	5,531,240
2025-06-27	18.192	18.408	18.139	18.254	18.254	7,564,960
2025-06-26	18.277	18.300	18.139	18.154	18.154	5,839,733
2025-06-25	18.092	18.346	17.908	18.323	18.323	11,044,615
2025-06-24	17.739	18.069	17.692	18.054	18.054	7,346,972
2025-06-23	17.346	17.739	17.331	17.685	17.685	4,318,210
2025-06-20	17.623	17.762	17.400	17.415	17.415	5,164,399
2025-06-19	17.808	17.923	17.654	17.685	17.685	4,992,301
2025-06-18	17.923	17.977	17.692	17.831	17.831	4,349,800
2025-06-17	18.115	18.139	17.885	17.939	17.939	4,024,533
2025-06-16	17.700	18.046	17.662	18.000	18.000	5,057,352
2025-06-13	18.077	18.085	17.731	17.769	17.769	7,385,827
2025-06-12	17.939	18.185	17.923	18.139	18.139	6,377,822
2025-06-11	17.854	18.100	17.839	18.000	18.000	5,344,020
2025-06-10	18.077	18.108	17.677	17.915	17.915	8,132,515
2025-06-09	17.977	18.146	17.892	18.123	18.123	7,741,316
2025-06-06	18.023	18.046	17.877	17.923	17.923	4,394,552
2025-06-05	17.854	18.008	17.792	17.992	17.992	7,056,682
2025-06-04	17.785	17.869	17.739	17.862	17.862	3,814,090
2025-06-03	17.692	17.962	17.662	17.777	17.777	5,515,250
2025-05-30	17.962	18.000	17.677	17.723	17.723	6,328,227
2025-05-29	17.685	18.023	17.639	17.962	17.962	10,184,807
2025-05-28	17.715	17.777	17.639	17.692	17.692	3,550,098
2025-05-27	17.800	17.800	17.646	17.746	17.746	4,772,430
2025-05-26	17.469	17.808	17.469	17.746	17.746	6,844,792
2025-05-23	17.723	17.792	17.477	17.477	17.477	7,856,420
2025-05-22	17.746	17.885	17.592	17.754	17.754	6,595,680
2025-05-21	17.823	17.877	17.662	17.777	17.777	6,854,835
2025-05-20	17.769	17.939	17.700	17.877	17.877	6,896,736
2025-05-19	17.777	17.915	17.600	17.746	17.746	6,944,113
2025-05-16	17.785	17.915	17.731	17.792	17.792	5,436,457
2025-05-15	18.069	18.085	17.815	17.831	17.831	7,553,130
2025-05-14	18.039	18.169	17.885	18.146	18.146	11,756,314
2025-05-13	18.192	18.223	18.000	18.023	18.023	11,792,820
2025-05-12	18.192	18.269	17.908	18.085	18.085	18,213,621
2025-05-09	18.462	18.539	17.992	17.992	17.992	44,262,028
2025-05-08	17.654	19.423	17.608	18.831	18.831	55,880,290
2025-05-07	17.769	17.839	17.554	17.654	17.654	9,263,930
2025-05-06	17.323	17.623	17.277	17.600	17.600	9,196,379
2025-04-30	17.200	17.415	17.185	17.215	17.215	6,173,440
2025-04-29	17.062	17.254	17.015	17.192	17.192	6,620,250
2025-04-28	17.269	17.315	16.969	17.046	17.046	8,499,270
2025-04-25	17.008	17.769	16.962	17.300	17.300	17,007,575

← NewerPage 6 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.