Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.380	15.840	15.100	15.610	15.505	2,935,916
2022-11-03	15.060	15.700	14.970	15.480	15.376	3,074,489
2022-11-02	14.870	15.500	14.610	15.160	15.058	2,967,938
2022-11-01	14.900	15.050	14.610	14.970	14.869	4,129,997
2022-10-31	13.980	15.090	13.730	14.850	14.750	4,240,457
2022-10-28	14.750	14.800	13.890	13.970	13.876	2,878,201
2022-10-27	14.660	14.990	14.250	14.580	14.482	3,363,984
2022-10-26	14.200	14.980	14.170	14.810	14.710	5,620,861
2022-10-25	14.860	14.860	13.940	14.060	13.965	6,641,121
2022-10-24	15.200	15.770	15.060	15.120	15.018	7,337,174
2022-10-21	15.110	15.800	15.000	15.200	15.098	8,731,057
2022-10-20	15.000	15.130	14.570	14.670	14.571	3,130,701
2022-10-19	14.910	15.150	14.680	14.970	14.869	5,981,221
2022-10-18	14.820	15.180	14.520	14.910	14.810	8,894,740
2022-10-17	13.440	14.390	13.370	14.390	14.293	4,468,798
2022-10-14	12.950	13.260	12.800	13.080	12.992	2,314,697
2022-10-13	13.090	13.090	12.760	12.800	12.714	2,082,007
2022-10-12	12.840	13.110	12.520	13.090	13.002	2,730,300
2022-10-11	13.040	13.120	12.510	12.890	12.803	2,662,733
2022-10-10	13.280	13.670	12.830	12.940	12.853	4,159,293
2022-09-30	13.930	14.430	13.140	13.200	13.111	4,855,936
2022-09-29	14.600	14.790	13.650	13.810	13.717	3,813,020
2022-09-28	15.000	15.000	14.000	14.400	14.303	4,126,608
2022-09-27	14.850	15.300	14.410	15.300	15.197	5,128,501
2022-09-26	14.770	15.440	14.400	15.120	15.018	5,548,420
2022-09-23	15.130	15.860	14.730	14.920	14.820	6,114,200
2022-09-22	15.460	15.530	14.950	15.010	14.909	5,708,608
2022-09-21	15.760	16.200	15.230	15.280	15.177	10,191,002
2022-09-20	13.880	15.260	13.870	15.260	15.157	2,509,807
2022-09-19	14.600	14.690	13.320	13.870	13.777	4,148,715
2022-09-16	15.060	15.260	14.360	14.510	14.412	4,966,903
2022-09-15	15.500	15.550	14.740	15.420	15.316	6,389,219
2022-09-14	14.820	16.270	14.370	15.940	15.833	11,310,621
2022-09-13	14.550	15.340	14.290	15.070	14.969	7,965,201
2022-09-09	15.200	16.720	14.650	14.780	14.681	12,383,793
2022-09-08	13.810	15.210	13.730	15.210	15.108	5,081,957
2022-09-07	14.210	14.430	13.550	13.830	13.737	5,475,002
2022-09-06	13.970	15.100	13.710	14.450	14.353	7,444,708
2022-09-05	13.960	13.960	13.430	13.760	13.667	6,224,648
2022-09-02	14.570	15.080	13.980	14.100	14.005	8,050,974
2022-09-01	14.310	15.900	13.930	15.080	14.979	10,391,256
2022-08-31	14.000	15.100	13.590	14.530	14.432	8,905,844
2022-08-30	13.490	14.680	13.350	14.430	14.333	9,337,498
2022-08-29	13.760	14.100	13.480	13.980	13.886	7,189,140
2022-08-26	14.460	15.050	13.410	13.600	13.509	11,422,470
2022-08-25	13.840	14.300	13.300	14.300	14.204	10,914,255
2022-08-24	12.050	13.000	11.970	13.000	12.913	4,333,493
2022-08-23	11.830	11.890	11.520	11.820	11.741	1,226,101
2022-08-22	11.600	11.770	11.590	11.770	11.691	637,311
2022-08-19	11.770	11.770	11.580	11.630	11.552	628,942
2022-08-18	11.710	11.710	11.570	11.650	11.572	630,542
2022-08-17	11.680	11.780	11.550	11.750	11.671	1,048,502
2022-08-16	11.630	11.730	11.540	11.620	11.542	864,403
2022-08-15	11.860	11.890	11.380	11.630	11.552	1,071,523
2022-08-12	11.630	11.740	11.530	11.680	11.601	779,700
2022-08-11	11.520	11.650	11.400	11.630	11.552	874,648
2022-08-10	11.390	11.550	11.320	11.500	11.423	661,800
2022-08-09	11.580	11.770	11.460	11.480	11.403	808,203
2022-08-08	11.480	11.680	11.290	11.580	11.502	704,101
2022-08-05	11.480	11.580	11.320	11.540	11.462	685,900

← NewerPage 17 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.