Xinming China Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.045	0.045	0.042	0.045	0.027	32,000
2021-11-30	0.042	0.048	0.042	0.043	0.026	2,252,000
2021-11-29	0.043	0.046	0.039	0.044	0.026	4,634,000
2021-11-26	0.049	0.049	0.048	0.048	0.029	4,000
2021-11-25	0.047	0.047	0.044	0.047	0.028	92,000
2021-11-24	0.046	0.047	0.042	0.047	0.028	598,000
2021-11-23	0.045	0.046	0.042	0.045	0.027	892,000
2021-11-22	0.045	0.049	0.045	0.047	0.028	1,576,000
2021-11-19	0.047	0.049	0.045	0.049	0.029	236,000
2021-11-18	0.047	0.047	0.047	0.047	0.028	10,000
2021-11-17	0.047	0.047	0.044	0.047	0.028	66,000
2021-11-16	0.047	0.048	0.044	0.048	0.029	1,168,000
2021-11-15	0.049	0.052	0.045	0.047	0.028	824,000
2021-11-12	0.049	0.051	0.044	0.049	0.029	892,000
2021-11-11	0.050	0.055	0.043	0.050	0.030	8,680,000
2021-11-10	0.044	0.050	0.044	0.050	0.030	678,000
2021-11-09	0.048	0.051	0.044	0.051	0.030	652,000
2021-11-08	0.047	0.050	0.044	0.048	0.029	62,000
2021-11-05	0.044	0.047	0.044	0.047	0.028	854,000
2021-11-04	0.047	0.047	0.045	0.047	0.028	2,016,000
2021-11-03	0.048	0.048	0.047	0.048	0.029	200,000
2021-11-02	0.046	0.050	0.042	0.048	0.029	4,476,000
2021-11-01	0.048	0.052	0.043	0.046	0.027	1,028,000
2021-10-29	0.044	0.048	0.042	0.048	0.029	4,014,000
2021-10-28	0.046	0.050	0.042	0.044	0.026	11,682,000
2021-10-27	0.048	0.048	0.043	0.045	0.027	2,866,000
2021-10-26	0.052	0.056	0.043	0.050	0.030	20,772,000
2021-10-25	0.053	0.058	0.047	0.051	0.030	10,182,000
2021-10-22	0.042	0.055	0.041	0.053	0.032	88,010,000
2021-10-21	0.040	0.043	0.040	0.040	0.024	344,000
2021-10-20	0.039	0.039	0.037	0.039	0.023	584,000
2021-10-19	0.039	0.039	0.039	0.039	0.023	132,000
2021-10-18	0.037	0.037	0.037	0.037	0.022	2,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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.