Xinming China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.016	0.016	0.016	0.016	0.010	2,518,000
2023-02-17	0.017	0.018	0.016	0.017	0.010	3,798,000
2023-02-16	0.019	0.021	0.016	0.016	0.010	19,756,000
2023-02-15	0.017	0.019	0.016	0.019	0.011	13,190,000
2023-02-14	0.017	0.018	0.017	0.018	0.011	5,922,000
2023-02-13	0.019	0.019	0.017	0.018	0.011	4,308,000
2023-02-10	0.018	0.019	0.018	0.019	0.011	5,180,000
2023-02-09	0.018	0.019	0.017	0.019	0.011	5,862,000
2023-02-08	0.019	0.019	0.018	0.018	0.011	8,870,000
2023-02-07	0.018	0.021	0.018	0.019	0.011	6,844,000
2023-02-06	0.021	0.021	0.018	0.019	0.011	17,202,000
2023-02-03	0.020	0.021	0.020	0.021	0.012	6,094,000
2023-02-02	0.024	0.024	0.020	0.021	0.012	25,386,000
2023-02-01	0.022	0.026	0.020	0.023	0.014	53,022,000
2023-01-31	0.022	0.022	0.020	0.021	0.012	14,992,000
2023-01-30	0.021	0.022	0.020	0.022	0.013	8,104,000
2023-01-27	0.021	0.026	0.021	0.023	0.014	25,368,000
2023-01-26	0.024	0.024	0.021	0.023	0.014	21,036,000
2023-01-20	0.023	0.025	0.021	0.024	0.014	30,428,000
2023-01-19	0.018	0.031	0.018	0.023	0.014	240,036,000
2023-01-18	0.016	0.023	0.016	0.019	0.011	54,998,000
2023-01-17	0.019	0.022	0.015	0.016	0.010	38,652,000
2023-01-16	0.020	0.027	0.018	0.020	0.012	55,418,000
2023-01-13	0.022	0.026	0.018	0.020	0.012	59,402,000
2023-01-12	0.024	0.041	0.020	0.023	0.014	594,422,000
2023-01-11	0.010	0.028	0.010	0.025	0.015	597,774,000
2023-01-10	0.010	0.010	0.010	0.010	0.006	1,300,000
2023-01-09	0.010	0.010	0.010	0.010	0.006	2,400,000
2023-01-06	0.010	0.010	0.010	0.010	0.006	14,000
2023-01-05	0.010	0.010	0.010	0.010	0.006	1,000,000
2023-01-04	0.010	0.010	0.010	0.010	0.006	530,000
2023-01-03	0.010	0.010	0.010	0.010	0.006	300,000
2022-12-30	0.010	0.010	0.010	0.010	0.006	366,000
2022-12-29	0.010	0.010	0.010	0.010	0.006	0
2022-12-28	0.010	0.010	0.010	0.010	0.006	24,000
2022-12-23	0.010	0.010	0.010	0.010	0.006	2,078,000
2022-12-22	0.010	0.014	0.010	0.010	0.006	79,532,000
2022-12-21	0.010	0.010	0.010	0.010	0.006	1,000,000
2022-12-20	0.010	0.010	0.010	0.010	0.006	2,000
2022-12-19	0.010	0.010	0.010	0.010	0.006	84,000
2022-12-16	0.010	0.010	0.010	0.010	0.006	29,838,000
2022-12-15	0.010	0.010	0.010	0.010	0.006	0
2022-12-14	0.010	0.010	0.010	0.010	0.006	214,000
2022-12-13	0.010	0.010	0.010	0.010	0.006	26,000
2022-12-12	0.010	0.010	0.010	0.010	0.006	3,250,000
2022-12-09	0.010	0.010	0.010	0.010	0.006	0
2022-12-08	0.010	0.010	0.010	0.010	0.006	280,000
2022-12-07	0.010	0.010	0.010	0.010	0.006	0
2022-12-06	0.010	0.010	0.010	0.010	0.006	0
2022-12-05	0.010	0.010	0.010	0.010	0.006	794,000
2022-12-02	0.010	0.010	0.010	0.010	0.006	16,000
2022-12-01	0.010	0.010	0.010	0.010	0.006	1,110,000
2022-11-30	0.010	0.010	0.010	0.010	0.006	0
2022-11-29	0.010	0.010	0.010	0.010	0.006	870,000
2022-11-28	0.010	0.010	0.010	0.010	0.006	0
2022-11-25	0.010	0.010	0.010	0.010	0.006	260,000
2022-11-24	0.010	0.010	0.010	0.010	0.006	20,000
2022-11-23	0.010	0.010	0.010	0.010	0.006	302,000
2022-11-22	0.010	0.010	0.010	0.010	0.006	150,000
2022-11-21	0.010	0.010	0.010	0.010	0.006	0

← NewerPage 16 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-14	0.0926 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.