Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.370	15.880	15.100	15.600	15.600	8,998,901
2024-01-24	14.900	15.490	14.500	15.360	15.360	10,529,455
2024-01-23	14.050	15.000	13.280	14.890	14.890	9,625,306
2024-01-22	14.990	15.320	14.010	14.420	14.420	12,763,709
2024-01-19	14.590	15.940	14.420	15.130	15.130	13,138,044
2024-01-18	14.710	14.790	14.060	14.640	14.640	6,151,901
2024-01-17	14.970	15.140	14.820	14.890	14.890	3,499,300
2024-01-16	15.070	15.150	14.790	15.010	15.010	5,568,000
2024-01-15	14.710	15.230	14.650	15.110	15.110	5,242,101
2024-01-12	14.900	15.240	14.760	15.000	15.000	5,050,043
2024-01-11	15.050	15.180	14.820	15.000	15.000	5,269,658
2024-01-10	14.850	15.070	14.630	15.000	15.000	4,939,593
2024-01-09	14.550	14.920	14.500	14.890	14.890	2,994,006
2024-01-08	14.700	14.830	14.500	14.550	14.550	1,841,702
2024-01-05	14.950	15.250	14.610	14.730	14.730	5,108,827
2024-01-04	14.850	15.160	14.800	15.000	15.000	3,336,312
2024-01-03	14.880	14.980	14.550	14.900	14.900	3,864,851
2024-01-02	14.800	15.350	14.470	14.890	14.890	9,265,331
2023-12-29	14.070	14.800	14.070	14.800	14.800	2,559,702
2023-12-28	14.010	14.370	13.840	14.210	14.210	2,338,700
2023-12-27	14.080	14.110	13.810	14.100	14.100	1,943,300
2023-12-26	14.290	14.290	13.910	14.100	14.100	2,121,401
2023-12-25	14.170	14.250	13.800	14.210	14.210	2,177,500
2023-12-22	14.600	14.600	14.120	14.200	14.200	2,593,600
2023-12-21	14.190	14.580	14.000	14.500	14.500	2,687,304
2023-12-20	14.580	14.620	14.140	14.190	14.190	1,918,500
2023-12-19	14.660	14.720	14.450	14.600	14.600	1,696,900
2023-12-18	14.900	15.080	14.610	14.660	14.660	3,394,907
2023-12-15	14.660	14.970	14.660	14.950	14.950	3,372,908
2023-12-14	14.750	14.810	14.600	14.710	14.710	3,030,300
2023-12-13	14.750	14.830	14.590	14.690	14.690	2,701,700
2023-12-12	14.560	14.800	14.430	14.680	14.680	2,731,500
2023-12-11	14.030	14.550	13.850	14.530	14.530	5,080,900
2023-12-08	14.240	14.640	14.040	14.050	14.050	5,572,901
2023-12-07	14.380	14.410	14.130	14.240	14.240	1,870,800
2023-12-06	14.360	14.580	14.260	14.380	14.380	2,712,308
2023-12-05	14.380	14.540	14.300	14.450	14.450	2,519,700
2023-12-04	14.430	14.450	14.300	14.360	14.360	1,227,700
2023-12-01	14.340	14.610	14.260	14.430	14.430	2,133,725
2023-11-30	14.340	14.470	14.160	14.420	14.420	1,522,400
2023-11-29	14.410	14.460	14.270	14.340	14.340	1,697,000
2023-11-28	14.100	14.500	14.050	14.380	14.380	2,317,702
2023-11-27	14.560	14.560	14.180	14.280	14.280	2,679,000
2023-11-24	14.500	14.680	14.360	14.400	14.400	2,430,108
2023-11-23	14.550	14.580	14.380	14.440	14.440	2,702,322
2023-11-22	14.260	14.600	14.240	14.440	14.440	3,594,823
2023-11-21	14.390	14.490	14.200	14.310	14.310	4,474,701
2023-11-20	14.100	14.410	13.930	14.370	14.370	5,295,860
2023-11-17	13.600	14.070	13.430	14.000	14.000	8,100,554
2023-11-16	13.400	14.100	13.030	13.680	13.680	9,411,795
2023-11-15	13.700	13.890	13.470	13.500	13.500	3,141,000
2023-11-14	13.590	13.670	13.500	13.660	13.660	2,109,939
2023-11-13	13.560	13.640	13.480	13.590	13.590	1,824,340
2023-11-10	13.500	13.620	13.390	13.520	13.520	1,901,051
2023-11-09	13.580	13.630	13.440	13.520	13.520	1,387,400
2023-11-08	13.630	13.690	13.520	13.610	13.610	1,896,900
2023-11-07	13.740	13.740	13.430	13.580	13.580	2,170,021
2023-11-06	13.630	13.820	13.610	13.680	13.680	1,720,000
2023-11-03	13.510	13.790	13.510	13.600	13.600	1,360,601
2023-11-02	13.730	13.820	13.500	13.510	13.510	2,179,600

← NewerPage 12 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.