Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.99▼ 2.21%

← 600208.SHG stock page

Xinhu Zhongbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.800	2.870	2.790	2.840	2.821	43,953,785
2021-11-08	2.740	2.810	2.740	2.800	2.781	33,411,783
2021-11-05	2.780	2.790	2.710	2.770	2.752	85,264,569
2021-11-04	2.820	2.830	2.790	2.800	2.781	48,407,263
2021-11-03	2.810	2.830	2.800	2.830	2.811	36,995,060
2021-11-02	2.840	2.850	2.800	2.820	2.801	54,818,425
2021-11-01	2.860	2.860	2.820	2.850	2.831	64,983,880
2021-10-29	2.860	2.880	2.840	2.880	2.861	38,434,171
2021-10-28	2.870	2.900	2.850	2.870	2.851	50,964,425
2021-10-27	2.870	2.880	2.840	2.880	2.861	48,114,107
2021-10-26	2.860	2.880	2.840	2.880	2.861	41,714,297
2021-10-25	2.870	2.890	2.840	2.880	2.861	65,262,848
2021-10-22	2.920	2.990	2.910	2.910	2.891	49,668,326
2021-10-21	2.880	2.950	2.870	2.910	2.891	54,604,231
2021-10-20	2.880	2.890	2.860	2.880	2.861	42,240,263
2021-10-19	2.890	2.900	2.870	2.890	2.871	38,740,268
2021-10-18	2.950	2.950	2.880	2.900	2.881	52,671,723
2021-10-15	2.920	2.950	2.880	2.940	2.920	65,138,175
2021-10-14	2.970	2.980	2.890	2.920	2.901	57,842,874

← NewerPage 21 of 21 · 1,219 trading days

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.