Xinming China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.010	0.010	0.010	0.010	0.006	3,954,000
2022-11-17	0.010	0.010	0.010	0.010	0.006	0
2022-11-16	0.010	0.010	0.010	0.010	0.006	4,200,000
2022-11-15	0.011	0.011	0.010	0.010	0.006	24,236,000
2022-11-14	0.011	0.015	0.010	0.011	0.007	82,870,000
2022-11-11	0.013	0.014	0.011	0.012	0.007	3,676,000
2022-11-10	0.012	0.013	0.012	0.012	0.007	276,000
2022-11-09	0.013	0.013	0.012	0.012	0.007	344,000
2022-11-08	0.013	0.013	0.013	0.013	0.008	0
2022-11-07	0.016	0.016	0.012	0.012	0.007	1,078,000
2022-11-04	0.015	0.015	0.011	0.012	0.007	1,246,000
2022-11-03	0.012	0.013	0.012	0.013	0.008	508,000
2022-11-02	0.011	0.011	0.011	0.011	0.007	0
2022-11-01	0.014	0.014	0.011	0.011	0.007	586,000
2022-10-31	0.011	0.011	0.011	0.011	0.007	0
2022-10-28	0.014	0.014	0.011	0.011	0.007	312,000
2022-10-27	0.011	0.011	0.011	0.011	0.007	0
2022-10-26	0.011	0.013	0.011	0.011	0.007	206,000
2022-10-25	0.011	0.014	0.010	0.011	0.007	1,664,000
2022-10-24	0.013	0.013	0.010	0.010	0.006	520,000
2022-10-21	0.011	0.011	0.011	0.011	0.007	0
2022-10-20	0.011	0.011	0.011	0.011	0.007	0
2022-10-19	0.012	0.012	0.010	0.011	0.007	970,000
2022-10-18	0.012	0.014	0.010	0.011	0.007	2,438,000
2022-10-17	0.011	0.011	0.011	0.011	0.007	0
2022-10-14	0.012	0.012	0.011	0.011	0.007	994,000
2022-10-13	0.012	0.012	0.012	0.012	0.007	210,000
2022-10-12	0.015	0.015	0.015	0.015	0.009	0
2022-10-11	0.015	0.015	0.015	0.015	0.009	0
2022-10-10	0.012	0.015	0.012	0.015	0.009	544,000
2022-10-07	0.014	0.014	0.014	0.014	0.008	200,000
2022-10-06	0.014	0.014	0.014	0.014	0.008	100,000
2022-10-05	0.012	0.014	0.012	0.014	0.008	142,000
2022-10-03	0.013	0.013	0.013	0.013	0.008	0
2022-09-30	0.013	0.013	0.013	0.013	0.008	0
2022-09-29	0.013	0.013	0.013	0.013	0.008	0
2022-09-28	0.013	0.013	0.013	0.013	0.008	0
2022-09-27	0.013	0.013	0.013	0.013	0.008	0
2022-09-26	0.013	0.013	0.013	0.013	0.008	0
2022-09-23	0.017	0.017	0.013	0.013	0.008	384,000
2022-09-22	0.014	0.014	0.014	0.014	0.008	0
2022-09-21	0.014	0.020	0.013	0.014	0.008	426,000
2022-09-20	0.013	0.020	0.013	0.015	0.009	1,228,000
2022-09-19	0.014	0.014	0.013	0.014	0.008	6,424,000
2022-09-16	0.015	0.015	0.015	0.015	0.009	0
2022-09-15	0.016	0.019	0.015	0.015	0.009	982,000
2022-09-14	0.016	0.016	0.016	0.016	0.010	0
2022-09-13	0.016	0.016	0.016	0.016	0.010	0
2022-09-09	0.015	0.016	0.015	0.016	0.010	522,000
2022-09-08	0.017	0.019	0.017	0.018	0.011	30,000
2022-09-07	0.020	0.020	0.020	0.020	0.012	0
2022-09-06	0.017	0.020	0.016	0.020	0.012	534,000
2022-09-05	0.017	0.020	0.016	0.017	0.010	588,000
2022-09-02	0.018	0.018	0.016	0.017	0.010	2,570,000
2022-09-01	0.018	0.018	0.018	0.018	0.011	0
2022-08-31	0.018	0.018	0.018	0.018	0.011	0
2022-08-30	0.017	0.021	0.017	0.018	0.011	12,000
2022-08-29	0.017	0.019	0.016	0.019	0.011	652,000
2022-08-26	0.018	0.018	0.017	0.017	0.010	714,000
2022-08-25	0.019	0.019	0.019	0.019	0.011	0

← NewerPage 17 of 21 · 1,229 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.