Yinchuan Xinhua Commercial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18.780 | 18.870 | 18.490 | 18.690 | 18.690 | 3,070,215 |
| 2024-04-29 | 19.100 | 19.170 | 18.700 | 18.800 | 18.800 | 5,567,394 |
| 2024-04-26 | 19.460 | 19.500 | 18.100 | 19.280 | 19.280 | 7,658,084 |
| 2024-04-25 | 19.960 | 20.010 | 19.160 | 19.480 | 19.480 | 8,604,700 |
| 2024-04-24 | 19.390 | 20.520 | 19.190 | 20.380 | 20.380 | 24,743,003 |
| 2024-04-23 | 19.100 | 19.560 | 18.810 | 19.320 | 19.320 | 9,521,400 |
| 2024-04-22 | 19.150 | 19.500 | 18.330 | 19.100 | 19.100 | 15,707,600 |
| 2024-04-19 | 18.130 | 19.180 | 18.090 | 19.150 | 19.150 | 14,794,906 |
| 2024-04-18 | 18.060 | 18.350 | 17.030 | 18.130 | 18.130 | 7,349,648 |
| 2024-04-17 | 16.870 | 18.600 | 16.840 | 17.990 | 17.990 | 12,048,787 |
| 2024-04-16 | 19.450 | 19.450 | 17.550 | 17.550 | 17.550 | 8,527,300 |
| 2024-04-15 | 19.310 | 19.770 | 18.500 | 19.500 | 19.500 | 6,395,701 |
| 2024-04-12 | 19.660 | 19.900 | 19.120 | 19.310 | 19.310 | 7,583,778 |
| 2024-04-11 | 19.060 | 19.600 | 18.910 | 19.550 | 19.550 | 8,820,501 |
| 2024-04-10 | 19.150 | 19.300 | 18.700 | 19.060 | 19.060 | 2,583,836 |
| 2024-04-09 | 19.050 | 19.530 | 18.910 | 19.190 | 19.190 | 3,310,537 |
| 2024-04-08 | 19.270 | 19.340 | 19.010 | 19.080 | 19.080 | 3,194,108 |
| 2024-04-03 | 19.660 | 19.890 | 19.250 | 19.340 | 19.340 | 2,913,069 |
| 2024-04-02 | 19.480 | 20.400 | 19.370 | 19.640 | 19.640 | 6,452,712 |
| 2024-04-01 | 19.200 | 19.580 | 19.020 | 19.500 | 19.500 | 5,596,150 |
| 2024-03-29 | 19.350 | 19.370 | 18.680 | 19.220 | 19.220 | 4,850,500 |
| 2024-03-28 | 19.180 | 19.630 | 19.030 | 19.340 | 19.340 | 9,063,001 |
| 2024-03-27 | 19.840 | 19.840 | 19.100 | 19.190 | 19.190 | 6,532,669 |
| 2024-03-26 | 19.460 | 19.720 | 19.200 | 19.650 | 19.650 | 6,771,809 |
| 2024-03-25 | 19.870 | 20.030 | 19.400 | 19.500 | 19.500 | 3,802,999 |
| 2024-03-22 | 20.000 | 20.240 | 18.810 | 19.870 | 19.870 | 9,832,935 |
| 2024-03-21 | 20.350 | 20.850 | 19.590 | 20.350 | 20.350 | 22,704,934 |
| 2024-03-20 | 19.380 | 20.340 | 19.230 | 20.330 | 20.330 | 10,114,346 |
| 2024-03-19 | 19.600 | 19.660 | 18.830 | 19.430 | 19.430 | 7,836,984 |
| 2024-03-18 | 18.870 | 19.500 | 18.400 | 19.380 | 19.380 | 9,893,748 |
| 2024-03-15 | 18.360 | 18.990 | 18.330 | 18.820 | 18.820 | 7,852,095 |
| 2024-03-14 | 18.120 | 18.790 | 18.050 | 18.330 | 18.330 | 4,554,911 |
| 2024-03-13 | 18.560 | 18.670 | 18.010 | 18.360 | 18.360 | 4,432,005 |
| 2024-03-12 | 18.280 | 18.750 | 17.900 | 18.540 | 18.540 | 6,011,500 |
| 2024-03-11 | 17.750 | 18.400 | 17.590 | 18.340 | 18.340 | 7,324,913 |
| 2024-03-08 | 17.550 | 17.890 | 17.280 | 17.750 | 17.750 | 5,499,300 |
| 2024-03-07 | 18.050 | 18.320 | 17.520 | 17.540 | 17.540 | 5,938,215 |
| 2024-03-06 | 16.630 | 18.330 | 16.630 | 18.110 | 18.110 | 7,352,403 |
| 2024-03-05 | 17.610 | 17.750 | 17.330 | 17.500 | 17.500 | 3,009,407 |
| 2024-03-04 | 17.470 | 17.750 | 17.300 | 17.610 | 17.610 | 3,689,307 |
| 2024-03-01 | 17.550 | 17.730 | 17.080 | 17.500 | 17.500 | 5,603,700 |
| 2024-02-29 | 16.500 | 17.500 | 16.500 | 17.490 | 17.490 | 7,349,001 |
| 2024-02-28 | 17.680 | 18.090 | 16.540 | 16.680 | 16.680 | 6,241,990 |
| 2024-02-27 | 17.190 | 17.710 | 17.100 | 17.680 | 17.680 | 5,697,585 |
| 2024-02-26 | 17.000 | 17.770 | 16.790 | 17.400 | 17.400 | 7,949,424 |
| 2024-02-23 | 16.300 | 17.280 | 16.210 | 17.190 | 17.190 | 13,735,896 |
| 2024-02-22 | 16.500 | 17.000 | 15.650 | 16.800 | 16.800 | 14,983,598 |
| 2024-02-21 | 18.250 | 19.570 | 17.180 | 17.200 | 17.200 | 14,641,163 |
| 2024-02-20 | 18.200 | 18.600 | 16.890 | 17.840 | 17.840 | 14,414,500 |
| 2024-02-19 | 16.600 | 17.780 | 16.160 | 17.780 | 17.780 | 15,575,232 |
| 2024-02-08 | 15.460 | 16.250 | 14.850 | 16.160 | 16.160 | 9,065,530 |
| 2024-02-07 | 15.020 | 15.940 | 14.800 | 15.750 | 15.750 | 14,475,004 |
| 2024-02-06 | 13.270 | 15.100 | 12.910 | 15.010 | 15.010 | 9,680,434 |
| 2024-02-05 | 14.150 | 14.330 | 13.000 | 13.800 | 13.800 | 7,712,300 |
| 2024-02-02 | 14.500 | 14.720 | 13.780 | 14.440 | 14.440 | 5,556,621 |
| 2024-02-01 | 14.260 | 14.980 | 13.800 | 14.460 | 14.460 | 5,769,800 |
| 2024-01-31 | 14.810 | 15.090 | 14.190 | 14.550 | 14.550 | 5,450,600 |
| 2024-01-30 | 14.500 | 15.460 | 14.300 | 14.900 | 14.900 | 5,793,200 |
| 2024-01-29 | 15.440 | 15.570 | 14.940 | 14.970 | 14.970 | 4,443,800 |
| 2024-01-26 | 15.560 | 15.620 | 15.070 | 15.350 | 15.350 | 7,187,601 |
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.