Xinming China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.045	0.048	0.045	0.048	0.029	24,000
2022-02-25	0.043	0.050	0.043	0.045	0.027	64,000
2022-02-24	0.043	0.043	0.043	0.043	0.026	0
2022-02-23	0.039	0.045	0.038	0.045	0.027	172,000
2022-02-22	0.046	0.046	0.044	0.044	0.026	4,000
2022-02-21	0.041	0.048	0.041	0.043	0.026	370,000
2022-02-18	0.047	0.050	0.047	0.050	0.030	34,000
2022-02-17	0.048	0.048	0.047	0.047	0.028	2,000
2022-02-16	0.047	0.047	0.047	0.047	0.028	2,000
2022-02-15	0.046	0.046	0.040	0.046	0.027	352,000
2022-02-14	0.045	0.045	0.045	0.045	0.027	0
2022-02-11	0.044	0.049	0.043	0.045	0.027	898,000
2022-02-10	0.042	0.045	0.042	0.045	0.027	26,000
2022-02-09	0.037	0.045	0.037	0.045	0.027	84,000
2022-02-08	0.045	0.045	0.045	0.045	0.027	0
2022-02-07	0.045	0.045	0.045	0.045	0.027	0
2022-02-04	0.044	0.047	0.044	0.045	0.027	40,000
2022-01-31	0.047	0.047	0.041	0.044	0.026	226,000
2022-01-28	0.044	0.044	0.040	0.041	0.024	66,000
2022-01-27	0.044	0.044	0.038	0.040	0.024	1,018,000
2022-01-26	0.041	0.041	0.041	0.041	0.024	200,000
2022-01-25	0.044	0.044	0.038	0.041	0.024	1,218,000
2022-01-24	0.041	0.045	0.036	0.041	0.024	420,000
2022-01-21	0.042	0.042	0.038	0.041	0.024	874,000
2022-01-20	0.039	0.042	0.036	0.038	0.023	236,000
2022-01-19	0.038	0.038	0.034	0.038	0.023	42,000
2022-01-18	0.039	0.039	0.039	0.039	0.023	2,000
2022-01-17	0.034	0.039	0.033	0.038	0.023	588,000
2022-01-14	0.034	0.034	0.034	0.034	0.020	0
2022-01-13	0.034	0.036	0.032	0.034	0.020	980,000
2022-01-12	0.035	0.035	0.035	0.035	0.021	0
2022-01-11	0.035	0.036	0.032	0.036	0.021	388,000
2022-01-10	0.032	0.036	0.031	0.036	0.021	1,056,000
2022-01-07	0.033	0.036	0.033	0.036	0.021	150,000
2022-01-06	0.036	0.039	0.032	0.036	0.021	4,476,000
2022-01-05	0.040	0.040	0.037	0.040	0.024	18,000
2022-01-04	0.038	0.042	0.035	0.040	0.024	694,000
2022-01-03	0.038	0.039	0.034	0.037	0.022	274,000
2021-12-31	0.037	0.038	0.034	0.038	0.023	26,000
2021-12-30	0.039	0.039	0.038	0.039	0.023	6,000
2021-12-29	0.035	0.040	0.034	0.039	0.023	1,178,000
2021-12-28	0.040	0.040	0.038	0.040	0.024	6,000
2021-12-24	0.040	0.040	0.035	0.040	0.024	8,000
2021-12-23	0.042	0.042	0.035	0.039	0.023	988,000
2021-12-22	0.034	0.042	0.034	0.039	0.023	1,816,000
2021-12-21	0.033	0.038	0.033	0.037	0.022	2,378,000
2021-12-20	0.041	0.045	0.033	0.037	0.022	7,884,000
2021-12-17	0.037	0.042	0.037	0.042	0.025	1,530,000
2021-12-16	0.041	0.044	0.038	0.042	0.025	1,244,000
2021-12-15	0.042	0.045	0.041	0.043	0.026	450,000
2021-12-14	0.042	0.045	0.040	0.042	0.025	1,630,000
2021-12-13	0.043	0.048	0.041	0.046	0.027	2,984,000
2021-12-10	0.043	0.043	0.041	0.043	0.026	142,000
2021-12-09	0.043	0.044	0.040	0.043	0.026	350,000
2021-12-08	0.045	0.045	0.040	0.043	0.026	614,000
2021-12-07	0.045	0.046	0.041	0.045	0.027	256,000
2021-12-06	0.042	0.046	0.041	0.045	0.027	2,104,000
2021-12-03	0.042	0.047	0.040	0.047	0.028	172,000
2021-12-02	0.045	0.045	0.041	0.044	0.026	18,000
2021-12-01	0.045	0.045	0.042	0.045	0.027	32,000

← NewerPage 20 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.