Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.300	17.680	17.100	17.580	17.462	5,885,406
2023-05-04	17.590	17.650	17.230	17.340	17.223	5,117,716
2023-04-28	17.920	17.940	17.340	17.510	17.392	6,316,513
2023-04-27	17.710	18.130	17.300	17.860	17.740	8,231,733
2023-04-26	17.240	18.800	16.820	18.300	18.177	11,359,404
2023-04-25	17.330	17.990	16.900	17.140	17.025	8,406,221
2023-04-24	17.190	18.550	17.190	17.680	17.561	15,124,701
2023-04-21	17.020	17.060	16.510	17.060	16.945	7,018,517
2023-04-20	15.280	15.530	15.150	15.510	15.406	2,380,702
2023-04-19	15.330	15.430	15.190	15.270	15.167	1,542,317
2023-04-18	15.660	15.680	15.300	15.450	15.346	1,983,501
2023-04-17	15.660	15.850	15.500	15.710	15.604	2,068,900
2023-04-14	16.350	16.350	15.600	15.700	15.594	3,903,605
2023-04-13	15.900	16.420	15.760	16.330	16.220	5,106,406
2023-04-12	15.740	16.450	15.700	15.970	15.863	3,570,109
2023-04-11	15.940	15.940	15.600	15.800	15.694	2,004,306
2023-04-10	16.360	16.360	15.790	15.810	15.704	2,684,301
2023-04-07	16.530	16.570	16.280	16.330	16.220	2,917,900
2023-04-06	16.500	16.850	16.340	16.720	16.608	4,531,188
2023-04-04	16.840	17.090	16.510	16.620	16.508	4,349,100
2023-04-03	16.880	17.570	16.800	17.100	16.985	8,372,146
2023-03-31	15.590	17.090	15.400	17.090	16.975	4,431,393
2023-03-30	15.210	15.550	15.130	15.540	15.435	1,868,000
2023-03-29	15.450	15.570	15.200	15.210	15.108	1,341,901
2023-03-28	15.540	15.650	15.420	15.460	15.356	1,290,100
2023-03-27	15.850	15.850	15.310	15.490	15.386	2,035,200
2023-03-24	16.080	16.170	15.710	15.810	15.704	1,804,702
2023-03-23	16.370	16.370	15.800	15.990	15.882	2,386,400
2023-03-22	16.470	16.600	16.240	16.360	16.250	1,608,000
2023-03-21	15.820	16.540	15.750	16.510	16.399	2,519,501
2023-03-20	16.080	16.150	15.710	15.820	15.714	1,576,148
2023-03-17	16.450	16.520	16.020	16.080	15.972	2,058,108
2023-03-16	16.370	16.950	16.280	16.460	16.349	2,134,000
2023-03-15	16.190	16.430	16.190	16.330	16.220	1,361,401
2023-03-14	16.460	16.610	15.980	16.140	16.031	1,914,000
2023-03-13	16.820	16.890	16.290	16.500	16.389	2,110,978
2023-03-10	17.050	17.220	16.630	16.770	16.657	2,485,739
2023-03-09	17.670	17.670	17.200	17.220	17.104	2,685,704
2023-03-08	17.330	17.730	17.220	17.710	17.591	2,832,189
2023-03-07	18.290	18.290	17.500	17.580	17.462	5,289,608
2023-03-06	17.600	18.570	17.430	18.350	18.227	8,453,203
2023-03-03	17.180	17.950	17.110	17.750	17.631	6,981,920
2023-03-02	17.260	17.360	17.090	17.130	17.015	1,884,199
2023-03-01	17.130	17.280	17.000	17.240	17.124	2,652,301
2023-02-28	16.610	17.040	16.600	17.020	16.906	1,881,600
2023-02-27	17.020	17.040	16.600	16.600	16.488	1,466,907
2023-02-24	16.860	17.030	16.740	17.020	16.906	1,379,804
2023-02-23	16.910	17.000	16.760	16.900	16.786	1,503,774
2023-02-22	17.040	17.040	16.810	16.860	16.747	1,275,772
2023-02-21	16.970	17.100	16.710	17.060	16.945	2,109,005
2023-02-20	16.610	16.850	16.460	16.820	16.707	1,723,199
2023-02-17	16.560	16.850	16.390	16.630	16.518	2,559,287
2023-02-16	17.210	17.250	16.510	16.550	16.439	3,150,821
2023-02-15	17.570	17.570	17.010	17.100	16.985	2,843,920
2023-02-14	17.510	17.650	17.250	17.420	17.303	2,756,107
2023-02-13	17.300	17.690	17.200	17.660	17.541	4,016,509
2023-02-10	17.300	17.300	17.090	17.290	17.174	2,245,002
2023-02-09	16.960	17.280	16.830	17.260	17.144	3,094,901
2023-02-08	16.940	17.060	16.750	16.950	16.836	2,228,333
2023-02-07	16.900	17.100	16.810	17.090	16.975	2,519,606

← NewerPage 15 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.