Xinming China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.200 | 5.450 | 5.200 | 5.405 | 5.405 | 1,186,920 |
| 2026-10-16 | 5.140 | 5.355 | 5.020 | 5.300 | 5.300 | 4,342,000 |
| 2026-10-15 | 5.000 | 5.240 | 4.990 | 5.030 | 5.030 | 916,660 |
| 2026-10-14 | 5.355 | 5.380 | 5.100 | 5.120 | 5.120 | 244,000 |
| 2026-10-13 | 5.655 | 5.655 | 5.300 | 5.485 | 5.485 | 1,714,310 |
| 2026-10-12 | 5.740 | 5.740 | 5.350 | 5.400 | 5.400 | 1,726,000 |
| 2026-10-09 | 5.425 | 5.900 | 5.425 | 5.620 | 5.620 | 5,522,839 |
| 2026-10-08 | 5.550 | 5.600 | 5.330 | 5.600 | 5.600 | 1,364,000 |
| 2026-10-07 | 5.400 | 5.570 | 5.300 | 5.550 | 5.550 | 1,924,000 |
| 2026-10-06 | 5.320 | 5.500 | 5.260 | 5.500 | 5.500 | 395,616 |
| 2026-10-05 | 5.370 | 5.455 | 5.230 | 5.310 | 5.310 | 1,760,016 |
| 2026-10-02 | 5.300 | 5.680 | 5.085 | 5.650 | 5.650 | 1,730,960 |
| 2026-09-30 | 5.380 | 5.520 | 5.200 | 5.520 | 5.520 | 1,754,060 |
| 2026-09-29 | 5.270 | 5.600 | 5.180 | 5.500 | 5.500 | 1,196,158 |
| 2026-09-28 | 5.170 | 5.285 | 5.150 | 5.280 | 5.280 | 2,092,535 |
| 2026-09-25 | 5.060 | 5.165 | 5.060 | 5.165 | 5.165 | 2,000 |
| 2026-09-24 | 4.680 | 5.400 | 4.680 | 5.060 | 5.060 | 74,800 |
| 2026-09-23 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 36,000 |
| 2026-09-22 | 5.660 | 5.700 | 5.500 | 5.505 | 5.505 | 32,000 |
| 2026-09-21 | 5.955 | 5.960 | 5.665 | 5.750 | 5.750 | 80,000 |
Page 1 of 1 · 20 trading days
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.