Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.640	15.660	15.160	15.180	15.180	10,731,413
2023-07-31	15.030	15.890	14.830	15.760	15.760	13,015,912
2023-07-28	14.890	15.260	14.650	15.070	15.070	8,451,010
2023-07-27	15.150	15.150	14.790	14.960	14.960	8,596,302
2023-07-26	14.920	15.850	14.680	15.430	15.430	12,239,227
2023-07-25	14.970	15.200	14.710	14.920	14.920	8,556,927
2023-07-24	15.050	15.360	14.580	14.990	14.990	9,415,900
2023-07-21	15.600	15.660	15.080	15.150	15.150	16,850,131
2023-07-20	14.800	16.250	14.800	15.900	15.900	21,170,028
2023-07-19	14.600	14.940	14.530	14.770	14.770	8,299,766
2023-07-18	14.240	14.780	14.140	14.600	14.600	8,506,400
2023-07-17	14.180	14.280	13.900	14.240	14.240	4,446,605
2023-07-14	14.250	14.640	14.000	14.340	14.340	6,374,446
2023-07-13	13.740	14.130	13.740	14.120	14.120	7,540,700
2023-07-12	13.560	13.900	13.530	13.810	13.810	8,241,876
2023-07-11	13.690	13.830	13.320	13.630	13.630	6,066,874
2023-07-10	13.360	13.790	13.340	13.700	13.700	5,691,500
2023-07-07	13.580	13.600	13.300	13.330	13.330	4,944,800
2023-07-06	13.510	13.700	13.460	13.690	13.690	3,357,600
2023-07-05	13.760	13.790	13.480	13.500	13.500	5,489,501
2023-07-04	13.810	13.840	13.600	13.800	13.800	3,949,002
2023-07-03	13.600	13.900	13.530	13.870	13.870	5,320,450
2023-06-30	13.480	13.700	13.450	13.590	13.590	3,905,500
2023-06-29	13.880	13.880	13.510	13.560	13.560	5,667,400
2023-06-28	13.600	13.920	13.560	13.850	13.850	3,926,900
2023-06-27	13.960	14.050	13.480	13.730	13.730	6,219,801
2023-06-26	13.760	14.260	13.520	14.060	14.060	3,999,607
2023-06-21	13.940	14.060	13.850	13.870	13.870	2,129,706
2023-06-20	13.790	13.970	13.750	13.930	13.930	2,647,501
2023-06-19	14.390	14.440	13.850	13.930	13.930	5,978,001
2023-06-16	14.510	14.740	14.330	14.540	14.540	3,932,526
2023-06-15	15.210	15.260	14.610	14.860	14.760	5,855,895
2023-06-14	16.010	16.160	14.800	15.490	15.386	7,159,123
2023-06-13	16.180	16.500	16.020	16.320	16.210	1,805,101
2023-06-12	16.050	16.210	15.810	16.190	16.081	1,732,181
2023-06-09	16.160	16.600	16.130	16.200	16.091	2,006,803
2023-06-08	16.530	16.580	16.030	16.190	16.081	1,443,902
2023-06-07	15.910	16.290	15.860	16.270	16.161	2,007,904
2023-06-06	16.090	16.360	15.820	15.940	15.833	2,557,101
2023-06-05	16.180	16.330	15.920	16.100	15.992	1,852,801
2023-06-02	16.020	16.370	15.900	16.220	16.111	1,893,300
2023-06-01	15.860	16.040	15.710	16.010	15.902	1,670,830
2023-05-31	15.860	16.050	15.660	15.910	15.803	1,854,602
2023-05-30	15.710	15.970	15.570	15.870	15.763	1,624,100
2023-05-29	16.070	16.070	15.520	15.710	15.604	1,753,501
2023-05-26	15.700	16.100	15.700	16.070	15.962	2,342,003
2023-05-25	15.640	15.890	15.320	15.820	15.714	2,700,917
2023-05-24	15.820	16.090	15.800	15.810	15.704	2,499,192
2023-05-23	16.490	16.500	15.980	15.990	15.882	2,875,512
2023-05-22	16.880	16.880	15.800	16.400	16.290	6,044,536
2023-05-19	17.250	17.550	16.990	16.990	16.876	4,634,639
2023-05-18	18.200	18.200	17.400	17.410	17.293	5,670,399
2023-05-17	18.000	18.470	17.850	18.190	18.068	5,855,501
2023-05-16	17.560	18.800	17.220	18.210	18.088	8,766,324
2023-05-15	17.620	17.860	17.100	17.570	17.452	4,515,092
2023-05-12	17.070	18.000	16.800	17.860	17.740	5,638,582
2023-05-11	17.450	17.450	17.000	17.110	16.995	2,816,298
2023-05-10	17.010	17.560	16.700	17.410	17.293	4,556,681
2023-05-09	17.800	17.800	17.040	17.150	17.035	5,336,018
2023-05-08	17.580	18.200	16.660	18.040	17.919	8,272,280

← NewerPage 14 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.