Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.010	3.050	2.990	3.050	3.030	56,531,694
2022-02-07	2.990	3.020	2.960	3.020	3.000	45,643,598
2022-01-28	2.940	2.980	2.910	2.950	2.930	47,215,932
2022-01-27	3.000	3.010	2.910	2.920	2.901	69,941,827
2022-01-26	3.040	3.060	2.990	3.000	2.980	83,612,263
2022-01-25	3.130	3.140	3.030	3.030	3.010	73,462,883
2022-01-24	3.150	3.170	3.090	3.150	3.129	50,402,062
2022-01-21	3.140	3.170	3.100	3.150	3.129	77,309,824
2022-01-20	3.180	3.200	3.130	3.160	3.139	61,261,965
2022-01-19	3.150	3.180	3.130	3.170	3.149	64,091,220
2022-01-18	3.110	3.230	3.100	3.170	3.149	134,545,650
2022-01-17	3.050	3.120	3.050	3.110	3.089	76,558,150
2022-01-14	3.090	3.100	3.040	3.050	3.030	58,689,608
2022-01-13	3.110	3.150	3.090	3.090	3.069	58,466,769
2022-01-12	3.100	3.110	3.060	3.100	3.079	55,257,268
2022-01-11	3.110	3.160	3.090	3.100	3.079	74,955,783
2022-01-10	3.100	3.130	3.080	3.120	3.099	75,443,196
2022-01-07	3.080	3.150	3.080	3.100	3.079	97,357,797
2022-01-06	3.060	3.120	3.050	3.070	3.050	80,891,449
2022-01-05	3.050	3.180	3.030	3.100	3.079	150,152,823
2022-01-04	2.990	3.020	2.960	3.010	2.990	66,114,709
2021-12-31	2.960	2.990	2.950	2.980	2.960	41,600,558
2021-12-30	2.950	2.970	2.940	2.960	2.940	36,008,467
2021-12-29	2.960	2.970	2.940	2.950	2.930	38,635,403
2021-12-28	3.000	3.000	2.950	2.970	2.950	54,831,579
2021-12-27	3.030	3.050	2.980	2.990	2.970	56,184,351
2021-12-24	3.070	3.080	3.010	3.030	3.010	70,299,792
2021-12-23	3.100	3.130	3.060	3.060	3.040	69,906,647
2021-12-22	3.160	3.180	3.090	3.100	3.079	99,875,920
2021-12-21	3.080	3.190	3.060	3.160	3.139	140,712,580
2021-12-20	3.080	3.120	3.050	3.060	3.040	112,679,500
2021-12-17	2.950	3.200	2.940	3.080	3.059	233,305,017
2021-12-16	2.900	2.980	2.900	2.920	2.901	90,404,284
2021-12-15	2.870	2.890	2.860	2.870	2.851	37,850,384
2021-12-14	2.890	2.890	2.850	2.860	2.841	43,047,623
2021-12-13	2.900	2.910	2.880	2.890	2.871	32,605,123
2021-12-10	2.910	2.920	2.890	2.890	2.871	37,285,461
2021-12-09	2.880	2.940	2.880	2.920	2.901	50,191,942
2021-12-08	2.900	2.900	2.870	2.880	2.861	29,950,989
2021-12-07	2.900	2.930	2.870	2.890	2.871	39,807,326
2021-12-06	2.920	2.930	2.870	2.870	2.851	45,558,409
2021-12-03	2.900	2.920	2.890	2.910	2.891	30,172,960
2021-12-02	2.900	2.930	2.890	2.890	2.871	31,478,183
2021-12-01	2.870	2.900	2.850	2.890	2.871	34,340,759
2021-11-30	2.860	2.900	2.850	2.870	2.851	34,715,965
2021-11-29	2.860	2.880	2.840	2.860	2.841	42,074,041
2021-11-26	2.900	2.910	2.880	2.880	2.861	32,858,020
2021-11-25	2.920	2.940	2.900	2.910	2.891	35,059,384
2021-11-24	2.980	3.000	2.900	2.920	2.901	78,734,936
2021-11-23	2.890	3.050	2.870	2.970	2.950	103,982,458
2021-11-22	2.930	2.930	2.880	2.880	2.861	49,796,152
2021-11-19	2.890	2.940	2.850	2.930	2.910	49,003,325
2021-11-18	2.900	2.920	2.880	2.880	2.861	32,022,480
2021-11-17	2.940	2.940	2.880	2.900	2.881	43,218,795
2021-11-16	2.930	2.980	2.930	2.930	2.910	41,056,625
2021-11-15	2.990	3.020	2.930	2.950	2.930	77,203,210
2021-11-12	2.920	2.950	2.920	2.930	2.910	42,747,660
2021-11-11	2.890	2.970	2.890	2.940	2.920	69,417,323
2021-11-10	2.850	2.910	2.840	2.900	2.881	51,628,118
2021-11-09	2.800	2.870	2.790	2.840	2.821	43,953,785

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.0180 CNY
2021-08-04	0.0560 CNY
2020-07-10	0.0100 CNY
2019-07-12	0.0590 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.