Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.939	17.062	16.762	16.992	16.992	6,241,361
2025-01-20	17.169	17.246	16.785	16.854	16.854	8,837,745
2025-01-17	16.923	17.200	16.731	16.962	16.962	7,379,183
2025-01-16	16.869	17.700	16.869	17.077	17.077	15,949,005
2025-01-15	16.900	17.415	16.800	16.885	16.885	13,589,000
2025-01-14	16.092	16.769	16.069	16.731	16.731	11,509,420
2025-01-13	15.846	16.100	15.692	16.008	16.008	6,198,242
2025-01-10	16.308	16.500	15.985	15.992	15.992	7,867,470
2025-01-09	16.346	16.515	16.308	16.400	16.400	7,173,010
2025-01-08	16.385	16.554	15.869	16.408	16.408	11,365,417
2025-01-07	16.392	16.500	16.208	16.492	16.492	7,760,216
2025-01-06	16.269	16.569	16.039	16.408	16.408	9,395,490
2025-01-03	16.777	16.839	16.169	16.254	16.254	9,602,710
2025-01-02	17.192	17.292	16.585	16.739	16.739	10,960,159
2024-12-31	18.062	18.069	17.131	17.185	17.185	15,879,108
2024-12-30	18.192	18.231	17.792	17.962	17.962	10,539,850
2024-12-27	18.262	18.500	17.931	18.115	18.115	9,162,865
2024-12-26	18.154	18.323	18.115	18.169	18.169	6,260,280
2024-12-25	18.454	18.454	17.969	18.115	18.115	8,662,026
2024-12-24	18.392	18.523	18.185	18.454	18.454	9,087,065
2024-12-23	19.354	19.362	18.354	18.400	18.400	16,948,496
2024-12-20	19.100	19.500	19.023	19.408	19.408	11,385,400
2024-12-19	18.762	19.308	18.554	19.200	19.200	13,289,924
2024-12-18	19.015	19.192	18.639	18.992	18.992	11,757,877
2024-12-17	19.615	19.623	18.754	18.785	18.785	18,767,970
2024-12-16	20.269	20.377	19.523	19.708	19.708	19,693,957
2024-12-13	20.054	20.762	20.000	20.239	20.239	28,789,086
2024-12-12	20.292	20.523	19.862	20.246	20.246	20,243,220
2024-12-11	19.977	20.385	19.839	20.285	20.285	23,629,840
2024-12-10	20.500	20.677	19.962	20.039	20.039	33,413,365
2024-12-09	20.615	20.654	19.685	19.954	19.954	28,962,310
2024-12-06	19.400	20.254	19.246	20.192	20.192	41,816,425
2024-12-05	18.562	19.292	18.492	19.292	19.292	18,769,140
2024-12-04	19.177	19.177	18.439	18.569	18.569	14,724,320
2024-12-03	19.431	19.477	19.062	19.192	19.192	14,571,878
2024-12-02	19.131	19.677	19.000	19.431	19.431	22,599,645
2024-11-29	19.115	19.308	18.608	19.131	19.131	23,574,070
2024-11-28	19.085	19.654	18.931	19.100	19.100	32,533,221
2024-11-27	18.077	18.962	17.769	18.954	18.954	15,970,890
2024-11-26	18.369	19.108	18.269	18.269	18.269	13,615,505
2024-11-25	18.539	18.669	17.846	18.500	18.500	14,675,310
2024-11-22	18.900	19.562	18.392	18.400	18.400	19,738,238
2024-11-21	18.800	19.231	18.731	18.985	18.985	14,035,377
2024-11-20	18.300	19.192	18.223	18.946	18.946	19,479,959
2024-11-19	17.992	18.369	17.885	18.354	18.354	11,727,223
2024-11-18	19.092	19.215	17.885	18.023	18.023	18,612,904
2024-11-15	19.131	19.715	19.000	19.000	19.000	22,694,015
2024-11-14	19.692	20.054	19.069	19.123	19.123	25,148,741
2024-11-13	19.162	20.115	19.077	19.785	19.785	27,995,752
2024-11-12	19.869	20.146	19.177	19.385	19.385	37,597,118
2024-11-11	18.808	20.523	18.654	19.915	19.915	58,470,133
2024-11-08	19.162	19.369	18.677	18.815	18.815	18,123,147
2024-11-07	18.623	18.969	18.400	18.969	18.969	18,312,585
2024-11-06	18.823	19.069	18.546	18.785	18.785	17,315,893
2024-11-05	18.185	18.908	18.023	18.854	18.854	22,282,412
2024-11-04	17.646	18.177	17.608	18.115	18.115	9,873,370
2024-11-01	18.131	18.269	17.554	17.646	17.646	15,663,895
2024-10-31	17.931	18.569	17.846	18.400	18.400	13,741,065
2024-10-30	18.185	18.439	17.892	18.046	18.046	14,092,000
2024-10-29	19.369	19.431	18.377	18.377	18.377	20,683,845

← NewerPage 8 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.