Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.720	10.090	9.610	10.050	10.050	13,683,386
2024-07-26	9.800	10.050	9.570	9.670	9.670	17,480,051
2024-07-25	9.800	10.420	9.720	9.830	9.830	23,033,282
2024-07-24	11.940	11.940	10.750	10.750	10.750	5,720,200
2024-07-23	12.510	12.630	11.900	11.940	11.940	4,048,914
2024-07-22	12.540	12.590	12.310	12.500	12.500	2,457,100
2024-07-19	12.450	12.700	12.390	12.570	12.570	2,595,500
2024-07-18	12.530	12.550	12.260	12.510	12.510	2,475,300
2024-07-17	12.370	12.610	12.300	12.550	12.550	3,519,702
2024-07-16	12.380	12.450	12.230	12.390	12.390	2,871,500
2024-07-15	12.700	12.700	12.360	12.460	12.460	2,826,800
2024-07-12	12.670	12.880	12.610	12.700	12.700	2,383,400
2024-07-11	12.720	12.800	12.610	12.760	12.760	3,654,944
2024-07-10	12.750	12.760	12.500	12.620	12.620	2,527,700
2024-07-09	12.800	12.980	12.510	12.750	12.750	2,976,390
2024-07-08	13.420	13.420	12.790	12.800	12.800	4,960,500
2024-07-05	13.460	13.460	13.460	13.460	13.460	0
2024-07-04	13.780	13.780	13.320	13.460	13.460	3,956,265
2024-07-03	13.800	14.010	13.790	13.810	13.810	6,426,300
2024-07-02	13.640	13.850	13.540	13.780	13.780	3,938,100
2024-07-01	13.370	13.640	13.360	13.620	13.620	2,773,401
2024-06-28	13.280	13.670	13.250	13.420	13.420	2,546,500
2024-06-27	13.470	13.510	13.300	13.310	13.310	1,724,400
2024-06-26	13.360	13.490	13.220	13.480	13.480	1,867,205
2024-06-25	13.320	13.500	13.230	13.390	13.390	1,635,328
2024-06-24	13.670	13.880	13.400	13.400	13.400	1,867,800
2024-06-21	13.900	13.900	13.650	13.810	13.810	1,124,905
2024-06-20	14.140	14.160	13.930	14.010	14.010	1,786,211
2024-06-19	14.370	14.370	14.030	14.190	14.190	2,592,400
2024-06-18	14.120	14.520	14.060	14.350	14.350	4,376,300
2024-06-17	14.350	14.350	14.060	14.140	14.140	2,462,600
2024-06-14	14.500	14.550	14.230	14.330	14.330	2,629,900
2024-06-13	14.390	14.680	14.260	14.500	14.500	3,655,550
2024-06-12	14.340	14.490	14.260	14.380	14.380	1,868,600
2024-06-11	14.510	14.520	14.200	14.390	14.390	2,503,600
2024-06-07	14.290	14.730	14.280	14.600	14.600	5,775,900
2024-06-06	14.240	14.290	13.600	14.290	14.290	10,093,156
2024-06-05	14.300	14.300	14.050	14.210	14.210	2,100,190
2024-06-04	14.200	14.340	14.090	14.320	14.320	2,737,600
2024-06-03	14.430	14.430	14.010	14.330	14.330	4,664,304
2024-05-31	14.540	14.540	14.280	14.460	14.460	3,668,400
2024-05-30	14.840	14.840	14.450	14.500	14.500	2,913,100
2024-05-29	14.840	14.870	14.710	14.770	14.770	2,284,700
2024-05-28	14.860	14.940	14.690	14.820	14.820	2,995,900
2024-05-27	14.650	14.860	14.340	14.860	14.860	4,346,600
2024-05-24	14.620	14.860	14.620	14.660	14.660	2,421,148
2024-05-23	15.080	15.080	14.710	14.730	14.730	3,245,400
2024-05-22	14.850	15.190	14.850	15.100	15.100	4,450,449
2024-05-21	15.280	15.290	14.840	14.970	14.970	6,401,000
2024-05-20	15.250	15.390	15.190	15.240	15.240	4,160,400
2024-05-17	15.250	15.420	15.130	15.360	15.360	8,380,255
2024-05-16	15.530	15.580	15.310	15.380	15.380	5,065,348
2024-05-15	15.550	15.600	15.230	15.540	15.540	4,421,401
2024-05-14	15.430	15.710	15.390	15.540	15.540	6,362,711
2024-05-13	15.750	15.750	15.180	15.440	15.440	4,983,311
2024-05-10	16.310	16.410	15.470	15.640	15.640	15,303,575
2024-05-09	15.860	16.650	15.710	16.470	16.470	22,017,681
2024-05-08	17.650	17.650	16.890	16.890	16.890	2,993,000
2024-05-07	18.930	18.930	18.270	18.770	18.770	6,531,394
2024-05-06	18.870	19.050	18.730	18.950	18.950	6,166,600

← NewerPage 10 of 21 · 1,212 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.