Xinming China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.019	0.019	0.018	0.019	0.011	4,210,000
2022-08-23	0.020	0.021	0.019	0.021	0.012	1,592,000
2022-08-22	0.022	0.022	0.019	0.020	0.012	1,356,000
2022-08-19	0.022	0.023	0.019	0.021	0.012	1,336,000
2022-08-18	0.023	0.023	0.021	0.021	0.012	552,000
2022-08-17	0.023	0.023	0.021	0.023	0.014	520,000
2022-08-16	0.025	0.025	0.020	0.021	0.012	348,000
2022-08-15	0.023	0.023	0.023	0.023	0.014	0
2022-08-12	0.023	0.029	0.021	0.023	0.014	22,000
2022-08-11	0.023	0.023	0.023	0.023	0.014	2,000
2022-08-10	0.022	0.022	0.022	0.022	0.013	24,000
2022-08-09	0.022	0.025	0.021	0.023	0.014	322,000
2022-08-08	0.023	0.025	0.023	0.023	0.014	238,000
2022-08-05	0.023	0.023	0.023	0.023	0.014	0
2022-08-04	0.023	0.023	0.023	0.023	0.014	0
2022-08-03	0.021	0.023	0.020	0.023	0.014	118,000
2022-08-02	0.022	0.023	0.020	0.022	0.013	48,000
2022-08-01	0.023	0.025	0.021	0.022	0.013	680,000
2022-07-29	0.023	0.023	0.020	0.020	0.012	1,678,000
2022-07-28	0.023	0.023	0.021	0.023	0.014	1,352,000
2022-07-27	0.025	0.025	0.025	0.025	0.015	0
2022-07-26	0.025	0.025	0.025	0.025	0.015	0
2022-07-25	0.032	0.032	0.023	0.025	0.015	566,000
2022-07-22	0.025	0.036	0.025	0.026	0.015	1,012,000
2022-07-21	0.032	0.032	0.025	0.025	0.015	20,000
2022-07-20	0.027	0.032	0.025	0.032	0.019	302,000
2022-07-19	0.028	0.029	0.024	0.026	0.015	644,000
2022-07-18	0.022	0.030	0.022	0.026	0.015	514,000
2022-07-15	0.026	0.030	0.026	0.028	0.017	282,000
2022-07-14	0.030	0.030	0.030	0.030	0.018	0
2022-07-13	0.031	0.031	0.030	0.030	0.018	414,000
2022-07-12	0.029	0.029	0.023	0.025	0.015	866,000
2022-07-11	0.035	0.035	0.026	0.026	0.015	570,000
2022-07-08	0.029	0.034	0.029	0.034	0.020	128,000
2022-07-07	0.027	0.029	0.027	0.029	0.017	40,000
2022-07-06	0.033	0.033	0.033	0.033	0.020	0
2022-07-05	0.033	0.033	0.033	0.033	0.020	0
2022-07-04	0.033	0.033	0.033	0.033	0.020	0
2022-06-30	0.033	0.033	0.033	0.033	0.020	0
2022-06-29	0.028	0.033	0.028	0.033	0.020	6,000
2022-06-28	0.030	0.034	0.027	0.030	0.018	522,000
2022-06-27	0.032	0.035	0.030	0.030	0.018	2,220,000
2022-06-24	0.030	0.038	0.030	0.030	0.018	576,000
2022-06-23	0.031	0.034	0.028	0.029	0.017	1,918,000
2022-06-22	0.032	0.034	0.030	0.034	0.020	1,090,000
2022-06-21	0.037	0.037	0.037	0.037	0.022	0
2022-06-20	0.038	0.038	0.038	0.038	0.023	0
2022-06-17	0.038	0.038	0.038	0.038	0.023	0
2022-06-16	0.038	0.038	0.038	0.038	0.023	0
2022-06-15	0.038	0.038	0.038	0.038	0.023	0
2022-06-14	0.038	0.038	0.038	0.038	0.023	0
2022-06-13	0.038	0.038	0.038	0.038	0.023	0
2022-06-10	0.032	0.039	0.032	0.038	0.023	400,000
2022-06-09	0.042	0.042	0.040	0.040	0.024	238,000
2022-06-08	0.036	0.036	0.036	0.036	0.021	0
2022-06-07	0.036	0.036	0.036	0.036	0.021	0
2022-06-06	0.036	0.036	0.036	0.036	0.021	0
2022-06-02	0.039	0.039	0.036	0.036	0.021	4,000
2022-06-01	0.038	0.038	0.038	0.038	0.023	0
2022-05-31	0.038	0.038	0.038	0.038	0.023	0

← NewerPage 18 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.