Xinhuanet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 16.980 | 17.270 | 16.860 | 17.120 | 17.120 | 11,959,190 |
| 2026-10-19 | 17.040 | 17.420 | 16.830 | 17.030 | 17.030 | 13,957,129 |
| 2026-10-16 | 17.750 | 18.100 | 17.000 | 17.190 | 17.190 | 19,555,060 |
| 2026-10-15 | 17.100 | 18.010 | 17.100 | 17.510 | 17.510 | 23,634,103 |
| 2026-10-14 | 17.520 | 17.950 | 17.300 | 17.560 | 17.560 | 16,947,904 |
| 2026-10-13 | 17.360 | 17.880 | 17.090 | 17.660 | 17.660 | 15,628,889 |
| 2026-10-12 | 17.800 | 17.910 | 17.430 | 17.730 | 17.730 | 18,043,969 |
| 2026-10-09 | 16.910 | 17.990 | 16.860 | 17.800 | 17.800 | 24,552,980 |
| 2026-10-08 | 17.220 | 17.280 | 16.770 | 16.920 | 16.920 | 11,659,205 |
| 2026-09-30 | 17.200 | 17.630 | 17.120 | 17.200 | 17.200 | 14,758,429 |
| 2026-09-29 | 16.980 | 17.440 | 16.900 | 17.270 | 17.270 | 14,918,885 |
| 2026-09-28 | 17.500 | 17.710 | 16.910 | 16.970 | 16.970 | 17,773,366 |
| 2026-09-24 | 17.710 | 18.020 | 17.400 | 17.580 | 17.580 | 22,087,561 |
| 2026-09-23 | 18.180 | 18.630 | 17.740 | 17.790 | 17.790 | 29,689,599 |
| 2026-09-22 | 18.440 | 19.120 | 18.150 | 18.450 | 18.450 | 43,704,723 |
| 2026-09-21 | 18.210 | 19.130 | 17.530 | 18.790 | 18.790 | 52,455,126 |
Page 1 of 1 · 16 trading days
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.