Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	18.646	18.862	18.523	18.769	18.769	16,595,104
2024-10-25	18.208	18.692	18.208	18.615	18.615	16,301,279
2024-10-24	18.339	18.515	17.939	18.346	18.346	13,917,488
2024-10-23	19.000	19.115	18.346	18.515	18.515	27,964,814
2024-10-22	18.208	19.992	18.192	19.308	19.308	49,531,467
2024-10-21	18.062	18.577	17.831	18.208	18.208	18,036,021
2024-10-18	17.392	18.154	17.100	17.954	17.954	19,702,707
2024-10-17	17.431	17.831	17.354	17.362	17.362	11,738,656
2024-10-16	17.085	17.708	17.031	17.323	17.323	10,826,723
2024-10-15	17.462	18.023	17.308	17.362	17.362	12,493,596
2024-10-14	17.262	17.731	16.739	17.646	17.646	12,792,841
2024-10-11	18.354	18.392	17.015	17.262	17.262	16,457,413
2024-10-10	19.215	19.292	18.239	18.600	18.600	20,124,182
2024-10-09	19.231	19.669	18.392	18.415	18.415	26,729,290
2024-10-08	20.446	20.454	18.539	19.931	19.931	38,357,507
2024-09-30	18.077	18.708	17.615	18.592	18.592	35,783,688
2024-09-27	16.869	17.223	16.662	17.215	17.215	11,329,110
2024-09-26	15.815	16.354	15.800	16.354	16.354	12,024,736
2024-09-25	15.746	16.446	15.746	15.954	15.954	17,082,340
2024-09-24	15.377	15.908	15.108	15.700	15.700	14,767,519
2024-09-23	15.200	15.462	15.115	15.300	15.300	5,632,012
2024-09-20	15.069	15.269	15.008	15.200	15.200	5,154,466
2024-09-19	14.754	15.100	14.623	15.069	15.069	5,392,931
2024-09-18	14.731	14.800	14.431	14.654	14.654	2,869,558
2024-09-13	14.992	14.992	14.731	14.731	14.731	2,490,588
2024-09-12	15.031	15.192	14.892	14.908	14.908	3,132,741
2024-09-11	14.923	15.039	14.862	14.985	14.985	2,657,564
2024-09-10	14.839	15.108	14.585	15.039	15.039	4,644,698
2024-09-09	14.908	14.992	14.731	14.808	14.808	3,317,087
2024-09-06	15.162	15.254	14.931	14.946	14.946	3,614,397
2024-09-05	14.846	15.215	14.839	15.215	15.215	5,712,812
2024-09-04	14.831	15.000	14.777	14.854	14.854	3,188,368
2024-09-03	14.885	15.146	14.831	14.931	14.931	4,326,986
2024-09-02	15.215	15.315	14.815	14.823	14.823	5,416,762
2024-08-30	14.931	15.415	14.885	15.239	15.239	8,047,787
2024-08-29	14.685	14.977	14.631	14.915	14.915	5,923,551
2024-08-28	14.315	14.915	14.292	14.769	14.769	8,845,183
2024-08-27	14.577	14.623	14.239	14.246	14.246	3,824,455
2024-08-26	14.462	14.692	14.354	14.569	14.569	3,275,482
2024-08-23	14.392	14.631	14.300	14.539	14.539	4,260,815
2024-08-22	14.777	14.869	14.385	14.400	14.400	5,346,835
2024-08-21	15.000	15.185	14.800	14.823	14.823	3,866,374
2024-08-20	15.277	15.300	14.985	15.008	15.008	3,991,080
2024-08-19	15.169	15.346	15.139	15.208	15.208	2,938,773
2024-08-16	15.292	15.346	15.139	15.162	15.162	3,413,424
2024-08-15	15.169	15.539	15.031	15.292	15.292	6,851,520
2024-08-14	14.962	15.323	14.900	15.169	15.169	5,881,307
2024-08-13	15.000	15.015	14.792	14.962	14.962	3,140,020
2024-08-12	15.077	15.146	14.885	14.923	14.923	3,926,520
2024-08-09	15.423	15.492	15.077	15.123	15.123	5,265,322
2024-08-08	15.239	15.477	15.008	15.392	15.392	6,490,264
2024-08-07	15.469	15.554	15.308	15.331	15.331	4,794,270
2024-08-06	15.415	15.492	15.231	15.492	15.492	6,890,360
2024-08-05	15.362	15.808	15.123	15.131	15.131	9,270,904
2024-08-02	15.739	15.985	15.408	15.431	15.431	7,348,380
2024-08-01	16.023	16.200	15.792	15.862	15.862	6,298,630
2024-07-31	15.254	16.139	15.246	16.023	16.023	12,399,054
2024-07-30	15.315	15.423	15.123	15.285	15.285	4,171,809
2024-07-29	15.362	15.485	15.100	15.300	15.300	4,851,012
2024-07-26	15.446	15.631	15.308	15.362	15.362	6,315,270

← NewerPage 9 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.