Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.170	17.290	16.940	16.960	16.846	3,202,200
2023-02-03	17.800	17.800	17.150	17.390	17.273	4,904,575
2023-02-02	18.140	18.190	17.670	17.920	17.799	5,922,998
2023-02-01	17.240	18.140	17.100	18.140	18.018	8,467,109
2023-01-31	17.020	17.250	16.850	17.240	17.124	2,918,167
2023-01-30	17.250	17.310	17.040	17.100	16.985	3,563,705
2023-01-20	16.990	17.190	16.960	17.040	16.925	2,789,313
2023-01-19	16.920	17.070	16.740	16.920	16.806	3,415,725
2023-01-18	17.270	17.320	16.950	17.040	16.925	3,481,325
2023-01-17	17.700	17.840	17.170	17.260	17.144	6,123,905
2023-01-16	18.120	18.480	17.680	17.700	17.581	7,341,341
2023-01-13	17.940	18.120	17.510	18.050	17.929	5,290,776
2023-01-12	18.330	18.690	17.910	18.070	17.948	8,014,293
2023-01-11	19.380	19.390	18.510	18.690	18.564	10,792,779
2023-01-10	18.300	19.960	18.020	19.550	19.418	16,252,525
2023-01-09	18.210	18.460	17.860	18.230	18.107	9,786,650
2023-01-06	19.010	19.440	18.180	18.650	18.525	15,471,724
2023-01-05	22.430	22.430	20.190	20.190	20.054	13,131,938
2023-01-04	21.910	22.430	21.080	22.430	22.279	3,270,335
2023-01-03	20.390	20.390	19.010	20.390	20.253	3,819,614
2022-12-30	17.530	18.540	17.220	18.540	18.415	6,312,587
2022-12-29	15.300	16.850	15.180	16.850	16.737	3,521,782
2022-12-28	15.420	15.890	15.220	15.320	15.217	1,979,901
2022-12-27	15.250	15.690	15.080	15.650	15.545	1,800,300
2022-12-26	15.130	15.370	14.960	15.250	15.147	1,083,100
2022-12-23	15.500	15.600	15.050	15.130	15.028	1,332,700
2022-12-22	15.900	15.970	15.420	15.490	15.386	1,649,200
2022-12-21	15.580	15.910	15.390	15.790	15.684	1,868,500
2022-12-20	15.630	15.840	15.270	15.480	15.376	1,652,777
2022-12-19	16.360	16.360	15.600	15.760	15.654	1,689,398
2022-12-16	16.480	16.480	15.920	16.270	16.161	2,542,223
2022-12-15	17.400	17.450	16.160	16.310	16.200	4,504,528
2022-12-14	16.400	17.770	16.200	17.380	17.263	4,874,506
2022-12-13	16.270	16.490	16.120	16.250	16.141	1,853,472
2022-12-12	16.710	16.710	16.060	16.120	16.012	2,622,700
2022-12-09	16.820	17.040	16.200	16.520	16.409	2,245,278
2022-12-08	16.850	17.190	16.630	16.810	16.697	2,402,900
2022-12-07	16.700	17.180	16.500	16.850	16.737	3,070,278
2022-12-06	16.460	17.260	16.300	16.690	16.578	3,938,276
2022-12-05	16.300	16.800	16.060	16.440	16.329	3,776,758
2022-12-02	15.930	16.440	15.680	16.220	16.111	3,442,525
2022-12-01	16.000	16.280	15.710	15.860	15.753	4,242,856
2022-11-30	15.700	15.860	15.220	15.780	15.674	3,023,900
2022-11-29	14.440	16.000	14.440	15.570	15.465	3,173,075
2022-11-28	14.600	14.600	14.070	14.560	14.462	1,725,073
2022-11-25	14.510	14.760	14.350	14.520	14.422	916,200
2022-11-24	14.260	14.790	14.260	14.550	14.452	1,127,047
2022-11-23	14.520	14.740	14.210	14.470	14.373	1,480,602
2022-11-22	14.560	15.030	14.440	14.640	14.542	1,572,800
2022-11-21	14.890	15.070	14.640	14.850	14.750	1,066,405
2022-11-18	15.180	15.450	14.950	14.980	14.879	1,638,845
2022-11-17	15.360	15.380	14.980	15.180	15.078	1,542,941
2022-11-16	15.180	15.340	15.030	15.300	15.197	1,680,902
2022-11-15	15.100	15.240	14.440	15.180	15.078	1,861,000
2022-11-14	15.340	15.490	14.980	15.060	14.959	2,041,300
2022-11-11	15.660	16.100	15.290	15.290	15.187	2,525,101
2022-11-10	15.600	15.880	15.370	15.630	15.525	1,949,403
2022-11-09	16.170	16.200	15.580	15.610	15.505	2,483,501
2022-11-08	15.620	16.270	15.140	16.030	15.922	4,110,603
2022-11-07	15.570	15.940	15.390	15.810	15.704	2,462,261

← NewerPage 16 of 21 · 1,219 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.