Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.923	16.954	16.654	16.677	16.677	5,483,264
2025-04-23	16.892	17.062	16.831	16.908	16.908	5,076,630
2025-04-22	16.808	16.969	16.715	16.869	16.869	5,491,980
2025-04-21	16.615	16.877	16.515	16.831	16.831	4,706,585
2025-04-18	16.685	16.731	16.546	16.631	16.631	3,283,150
2025-04-17	16.585	16.777	16.562	16.662	16.662	4,008,030
2025-04-16	16.846	17.039	16.569	16.715	16.715	7,057,563
2025-04-15	16.700	16.939	16.685	16.792	16.792	4,667,280
2025-04-14	16.915	16.954	16.685	16.762	16.762	5,770,050
2025-04-11	16.554	16.846	16.554	16.715	16.715	7,222,605
2025-04-10	16.515	16.962	16.508	16.708	16.708	9,735,693
2025-04-09	15.923	16.531	15.369	16.446	16.446	12,628,857
2025-04-08	15.892	16.292	15.823	16.108	16.108	11,472,956
2025-04-07	16.762	16.892	15.877	15.877	15.877	13,258,050
2025-04-03	17.554	17.785	17.539	17.639	17.639	5,053,071
2025-04-02	17.692	17.931	17.639	17.708	17.708	5,530,821
2025-04-01	17.531	17.823	17.515	17.708	17.708	6,172,725
2025-03-31	17.623	17.623	17.315	17.562	17.562	7,123,480
2025-03-28	17.746	17.885	17.577	17.739	17.739	6,859,346
2025-03-27	17.762	17.831	17.523	17.746	17.746	5,664,425
2025-03-26	17.615	17.846	17.615	17.754	17.754	4,714,061
2025-03-25	17.769	17.862	17.631	17.754	17.754	6,053,385
2025-03-24	17.992	18.046	17.539	17.823	17.823	8,106,670
2025-03-21	18.239	18.362	17.885	17.969	17.969	9,398,894
2025-03-20	18.392	18.523	18.254	18.308	18.308	7,507,435
2025-03-19	18.608	18.685	18.308	18.400	18.400	8,484,255
2025-03-18	18.500	18.685	18.385	18.608	18.608	9,524,840
2025-03-17	18.554	18.608	18.339	18.454	18.454	8,425,300
2025-03-14	18.154	18.531	18.015	18.515	18.515	12,462,196
2025-03-13	18.785	18.785	18.062	18.200	18.200	15,233,964
2025-03-12	18.654	18.985	18.623	18.785	18.785	16,005,499
2025-03-11	18.446	18.539	18.246	18.539	18.539	9,624,598
2025-03-10	18.846	18.869	18.408	18.546	18.546	13,133,211
2025-03-07	19.208	19.315	18.769	18.900	18.900	14,845,220
2025-03-06	18.792	19.439	18.669	19.277	19.277	22,952,085
2025-03-05	19.000	19.069	18.446	18.669	18.669	18,905,315
2025-03-04	18.923	19.246	18.839	18.977	18.977	16,206,840
2025-03-03	19.769	19.846	19.008	19.169	19.169	23,281,070
2025-02-28	19.931	20.646	19.623	19.692	19.692	33,003,101
2025-02-27	19.946	20.754	19.808	20.139	20.139	39,719,553
2025-02-26	20.077	20.269	19.685	20.031	20.031	28,875,947
2025-02-25	19.908	20.269	19.769	19.885	19.885	30,069,222
2025-02-24	20.769	20.915	19.985	20.354	20.354	60,897,566
2025-02-21	18.831	20.554	18.715	20.554	20.554	46,975,328
2025-02-20	18.892	18.985	18.569	18.685	18.685	10,203,350
2025-02-19	18.454	18.900	18.308	18.862	18.862	12,797,070
2025-02-18	19.077	19.285	18.392	18.462	18.462	16,721,799
2025-02-17	18.969	19.346	18.854	18.992	18.992	19,049,550
2025-02-14	19.215	19.485	18.462	19.139	19.139	26,630,072
2025-02-13	18.762	18.954	18.431	18.692	18.692	14,022,759
2025-02-12	18.808	19.008	18.631	18.792	18.792	15,204,540
2025-02-11	18.577	18.908	18.385	18.785	18.785	15,073,435
2025-02-10	18.315	18.746	18.277	18.692	18.692	15,143,549
2025-02-07	18.177	18.508	18.039	18.262	18.262	18,242,770
2025-02-06	17.969	18.231	17.954	18.192	18.192	14,244,114
2025-02-05	17.939	18.215	17.792	18.123	18.123	16,577,629
2025-01-27	17.715	18.000	17.592	17.692	17.692	14,748,199
2025-01-24	16.846	17.523	16.800	17.500	17.500	12,696,661
2025-01-23	16.977	17.185	16.846	16.885	16.885	8,907,445
2025-01-22	16.931	16.962	16.731	16.808	16.808	5,773,860

← NewerPage 7 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.