Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.230	11.830	11.010	11.420	11.420	31,234,240
2026-10-21	10.770	11.280	10.750	11.230	11.230	20,952,060
2026-10-20	10.870	11.000	10.640	10.780	10.780	12,433,847
2026-10-19	10.900	11.150	10.650	10.840	10.840	15,206,139
2026-10-16	10.930	11.220	10.890	11.070	11.070	19,739,320
2026-10-15	10.790	11.200	10.650	10.710	10.710	15,746,573
2026-10-14	11.200	11.320	10.800	11.100	11.100	20,580,966
2026-10-13	10.910	11.320	10.570	11.210	11.210	25,828,999
2026-10-12	11.440	11.900	10.970	11.070	11.070	37,752,962
2026-10-09	10.900	11.840	10.720	11.590	11.590	51,429,136
2026-10-08	10.620	10.790	10.400	10.760	10.760	17,958,554
2026-09-30	10.280	10.890	10.270	10.650	10.650	19,910,273
2026-09-29	10.480	10.570	10.260	10.280	10.280	12,377,440
2026-09-28	10.500	10.670	10.300	10.470	10.470	15,650,500
2026-09-24	10.800	10.850	10.470	10.540	10.540	15,084,550
2026-09-23	11.190	11.220	10.660	10.740	10.740	27,321,338
2026-09-22	11.320	11.550	10.960	11.230	11.230	50,622,920
2026-09-21	10.490	11.350	10.370	11.350	11.350	28,026,263
2026-09-18	9.950	10.470	9.930	10.320	10.320	22,147,353
2026-09-17	10.180	10.180	9.900	10.010	10.010	14,870,450
2026-09-16	10.110	10.260	9.660	10.170	10.170	18,662,080
2026-09-15	10.330	10.340	9.900	9.960	9.960	26,800,600
2026-09-14	9.930	10.700	9.930	10.350	10.350	35,544,464
2026-09-11	11.190	11.800	10.210	10.240	10.240	49,158,656
2026-09-10	11.820	12.000	11.100	11.340	11.340	46,308,303
2026-09-09	12.060	12.210	11.680	11.820	11.820	48,637,340
2026-09-08	12.560	12.950	12.090	12.200	12.200	68,839,008
2026-09-07	11.140	12.540	11.130	12.540	12.540	74,681,280
2026-09-04	11.370	12.100	10.960	11.400	11.400	58,528,509
2026-09-03	11.780	12.710	11.250	12.180	12.180	67,853,804
2026-09-02	12.990	13.000	11.660	12.150	12.150	71,526,994
2026-09-01	11.370	12.660	11.370	12.660	12.660	58,068,688
2026-08-31	12.420	13.080	11.210	11.510	11.510	75,037,677
2026-08-28	11.800	12.820	11.220	12.420	12.420	79,388,283
2026-08-27	11.000	12.160	11.000	11.650	11.650	69,570,778
2026-08-26	11.300	12.060	11.100	11.420	11.420	70,904,112
2026-08-25	10.780	11.780	10.120	11.780	11.780	71,387,678
2026-08-24	10.710	10.710	10.600	10.710	10.710	15,842,813
2026-08-21	9.740	9.740	9.740	9.740	9.740	5,098,904
2026-08-20	8.730	8.940	8.730	8.850	8.850	6,545,520
2026-08-19	9.100	9.180	8.750	8.760	8.760	8,834,721
2026-08-18	9.160	9.240	9.030	9.170	9.170	12,004,900
2026-08-17	8.700	9.150	8.600	9.120	9.120	12,376,175
2026-08-14	8.930	8.930	8.640	8.740	8.740	7,073,559
2026-08-13	9.130	9.160	8.850	8.870	8.870	9,059,259
2026-08-12	9.010	9.210	8.920	9.130	9.130	8,109,020
2026-08-11	8.980	9.060	8.810	9.000	9.000	8,220,780
2026-08-10	8.710	9.000	8.620	8.960	8.960	10,196,441
2026-08-07	8.780	8.780	8.500	8.710	8.710	7,266,280
2026-08-06	8.700	8.780	8.560	8.740	8.740	7,814,305
2026-08-05	8.700	8.820	8.640	8.760	8.760	11,268,842
2026-08-04	8.660	8.850	8.590	8.640	8.640	11,749,600
2026-08-03	8.500	8.650	8.360	8.630	8.630	12,778,880
2026-07-31	8.120	8.470	8.120	8.370	8.370	15,457,720
2026-07-30	8.300	8.690	8.180	8.240	8.240	20,193,027
2026-07-29	8.100	8.450	8.080	8.400	8.400	20,476,795
2026-07-28	7.900	8.160	7.810	8.010	8.010	13,341,300
2026-07-27	7.680	8.030	7.630	7.960	7.960	14,031,107
2026-07-24	7.970	8.070	7.700	7.720	7.720	12,214,845
2026-07-23	7.780	8.080	7.710	8.070	8.070	16,255,964

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1000 CNY
2020-06-05	0.2000 CNY

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