Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.740	13.890	13.580	13.830	13.830	2,109,101
2023-10-31	13.680	13.830	13.640	13.730	13.730	1,912,500
2023-10-30	13.680	13.880	13.580	13.670	13.670	2,568,049
2023-10-27	13.340	13.880	13.340	13.730	13.730	3,525,043
2023-10-26	13.530	13.540	13.210	13.330	13.330	2,096,210
2023-10-25	13.210	13.700	13.210	13.580	13.580	2,998,910
2023-10-24	12.680	13.160	12.680	13.130	13.130	3,003,900
2023-10-23	12.960	13.130	12.570	12.670	12.670	2,794,600
2023-10-20	13.010	13.160	12.930	12.960	12.960	2,236,400
2023-10-19	12.800	13.280	12.740	13.000	13.000	4,025,400
2023-10-18	13.450	13.540	12.700	12.800	12.800	3,372,397
2023-10-17	13.830	13.850	13.380	13.460	13.460	1,869,601
2023-10-16	14.100	14.200	13.760	13.890	13.890	2,883,401
2023-10-13	14.410	14.410	13.950	14.140	14.140	3,238,001
2023-10-12	14.400	14.540	14.250	14.460	14.460	1,461,900
2023-10-11	14.450	14.750	14.300	14.310	14.310	2,009,301
2023-10-10	14.350	14.540	14.300	14.380	14.380	1,604,702
2023-10-09	14.440	14.510	14.030	14.330	14.330	2,378,900
2023-09-28	14.400	14.570	14.400	14.500	14.500	1,554,400
2023-09-27	13.980	14.610	13.930	14.420	14.420	3,002,757
2023-09-26	14.070	14.170	13.980	14.010	14.010	1,743,207
2023-09-25	14.240	14.500	14.000	14.120	14.120	1,562,600
2023-09-22	13.890	14.290	13.790	14.200	14.200	2,980,302
2023-09-21	13.920	14.050	13.760	13.860	13.860	1,763,901
2023-09-20	14.100	14.190	13.910	13.980	13.980	1,899,200
2023-09-19	14.400	14.420	14.000	14.100	14.100	3,644,941
2023-09-18	14.440	14.560	14.250	14.480	14.480	2,299,352
2023-09-15	14.580	14.640	14.220	14.410	14.410	2,161,701
2023-09-14	14.510	14.650	14.250	14.400	14.400	2,447,643
2023-09-13	14.810	14.900	14.500	14.590	14.590	3,207,700
2023-09-12	15.100	15.120	14.790	14.830	14.830	3,328,901
2023-09-11	14.800	15.160	14.660	15.070	15.070	4,057,162
2023-09-08	14.700	14.700	14.380	14.650	14.650	2,774,601
2023-09-07	14.600	14.750	14.520	14.600	14.600	2,388,600
2023-09-06	14.690	14.900	14.500	14.660	14.660	3,187,507
2023-09-05	14.760	15.030	14.540	14.690	14.690	4,681,101
2023-09-04	14.180	14.770	14.000	14.760	14.760	7,928,601
2023-09-01	13.700	14.400	13.690	14.100	14.100	9,259,002
2023-08-31	13.650	13.900	13.600	13.700	13.700	5,752,205
2023-08-30	13.750	13.950	13.660	13.760	13.760	2,585,600
2023-08-29	13.300	13.820	13.300	13.750	13.750	2,055,601
2023-08-28	13.990	13.990	13.410	13.470	13.470	2,685,700
2023-08-25	13.680	13.750	13.200	13.300	13.300	3,153,410
2023-08-24	13.670	13.900	13.550	13.790	13.790	2,790,201
2023-08-23	13.940	13.960	13.690	13.700	13.700	1,954,100
2023-08-22	14.000	14.100	13.640	13.900	13.900	3,118,501
2023-08-21	14.160	14.390	13.890	13.940	13.940	2,677,301
2023-08-18	14.730	14.910	14.190	14.250	14.250	4,061,501
2023-08-17	14.380	14.750	14.360	14.720	14.720	3,582,200
2023-08-16	14.650	14.780	14.380	14.450	14.450	3,425,201
2023-08-15	14.740	15.020	14.660	14.700	14.700	3,067,204
2023-08-14	14.550	14.810	14.330	14.770	14.770	2,411,420
2023-08-11	14.920	15.050	14.660	14.660	14.660	2,450,921
2023-08-10	14.820	14.960	14.740	14.910	14.910	2,760,601
2023-08-09	15.060	15.120	14.850	14.880	14.880	3,037,400
2023-08-08	15.160	15.160	14.900	15.070	15.070	3,720,300
2023-08-07	15.130	15.250	14.960	15.180	15.180	3,535,800
2023-08-04	15.330	15.440	15.100	15.150	15.150	5,832,601
2023-08-03	15.010	15.530	14.900	15.300	15.300	6,627,710
2023-08-02	15.080	15.570	15.070	15.200	15.200	6,076,610

← NewerPage 13 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.