Xinming China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.038	0.038	0.038	0.038	0.023	0
2022-05-27	0.035	0.038	0.035	0.038	0.023	140,000
2022-05-26	0.038	0.040	0.038	0.040	0.024	1,220,000
2022-05-25	0.038	0.038	0.038	0.038	0.023	0
2022-05-24	0.038	0.038	0.038	0.038	0.023	0
2022-05-23	0.038	0.038	0.038	0.038	0.023	0
2022-05-20	0.039	0.039	0.038	0.038	0.023	118,000
2022-05-19	0.035	0.035	0.035	0.035	0.021	0
2022-05-18	0.035	0.035	0.033	0.035	0.021	132,000
2022-05-17	0.031	0.035	0.031	0.035	0.021	90,000
2022-05-16	0.035	0.035	0.034	0.034	0.020	14,000
2022-05-13	0.036	0.036	0.036	0.036	0.021	1,298,000
2022-05-12	0.036	0.036	0.036	0.036	0.021	0
2022-05-11	0.036	0.036	0.036	0.036	0.021	0
2022-05-10	0.036	0.036	0.036	0.036	0.021	2,000
2022-05-06	0.036	0.036	0.036	0.036	0.021	0
2022-05-05	0.035	0.035	0.035	0.035	0.021	0
2022-05-04	0.035	0.035	0.035	0.035	0.021	0
2022-05-03	0.035	0.035	0.035	0.035	0.021	0
2022-04-29	0.035	0.035	0.035	0.035	0.021	20,000
2022-04-28	0.036	0.036	0.036	0.036	0.021	0
2022-04-27	0.033	0.036	0.033	0.036	0.021	200,000
2022-04-26	0.037	0.037	0.037	0.037	0.022	68,000
2022-04-25	0.035	0.035	0.035	0.035	0.021	0
2022-04-22	0.035	0.035	0.035	0.035	0.021	100,000
2022-04-21	0.037	0.037	0.035	0.035	0.021	1,414,000
2022-04-20	0.032	0.038	0.032	0.038	0.023	34,000
2022-04-19	0.033	0.035	0.033	0.035	0.021	270,000
2022-04-14	0.031	0.034	0.031	0.033	0.020	402,000
2022-04-13	0.035	0.036	0.029	0.030	0.018	3,756,000
2022-04-12	0.032	0.034	0.032	0.032	0.019	862,000
2022-04-11	0.032	0.032	0.032	0.032	0.019	0
2022-04-08	0.034	0.034	0.028	0.032	0.019	3,376,000
2022-04-07	0.034	0.034	0.034	0.034	0.020	56,000
2022-04-06	0.034	0.034	0.034	0.034	0.020	0
2022-04-04	0.034	0.034	0.034	0.034	0.020	0
2022-04-01	0.034	0.034	0.034	0.034	0.020	0
2022-03-31	0.034	0.034	0.034	0.034	0.020	0
2022-03-30	0.038	0.038	0.033	0.034	0.020	1,150,000
2022-03-29	0.030	0.033	0.027	0.030	0.018	46,000
2022-03-28	0.029	0.029	0.029	0.029	0.017	0
2022-03-25	0.030	0.030	0.028	0.029	0.017	390,000
2022-03-24	0.032	0.032	0.032	0.032	0.019	358,000
2022-03-23	0.032	0.032	0.032	0.032	0.019	772,000
2022-03-22	0.029	0.029	0.026	0.029	0.017	300,000
2022-03-21	0.027	0.032	0.027	0.029	0.017	3,792,000
2022-03-18	0.032	0.032	0.032	0.032	0.019	0
2022-03-17	0.026	0.047	0.026	0.032	0.019	3,700,000
2022-03-16	0.029	0.029	0.029	0.029	0.017	542,000
2022-03-15	0.034	0.034	0.024	0.026	0.015	12,306,000
2022-03-14	0.037	0.039	0.034	0.039	0.023	428,000
2022-03-11	0.039	0.040	0.039	0.039	0.023	104,000
2022-03-10	0.039	0.039	0.038	0.039	0.023	514,000
2022-03-09	0.039	0.039	0.039	0.039	0.023	2,000
2022-03-08	0.039	0.039	0.039	0.039	0.023	0
2022-03-07	0.039	0.041	0.037	0.040	0.024	102,000
2022-03-04	0.038	0.041	0.033	0.038	0.023	140,000
2022-03-03	0.044	0.044	0.038	0.038	0.023	852,000
2022-03-02	0.043	0.045	0.043	0.045	0.027	8,000
2022-03-01	0.048	0.048	0.039	0.045	0.027	204,000

← NewerPage 19 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.