Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.440	11.650	11.230	11.480	11.403	828,024
2022-08-03	11.530	11.810	11.250	11.270	11.194	814,201
2022-08-02	12.150	12.150	11.330	11.570	11.492	1,555,102
2022-08-01	12.270	12.270	12.060	12.100	12.019	758,900
2022-07-29	12.380	12.410	12.130	12.160	12.078	853,634
2022-07-28	12.420	12.440	12.270	12.300	12.217	722,700
2022-07-27	12.320	12.400	12.220	12.310	12.227	786,606
2022-07-26	12.210	12.330	12.110	12.270	12.187	601,200
2022-07-25	12.340	12.480	12.200	12.210	12.128	731,500
2022-07-22	12.240	12.370	12.130	12.280	12.197	902,408
2022-07-21	12.390	12.420	12.220	12.250	12.168	951,904
2022-07-20	12.310	12.400	12.150	12.310	12.227	1,216,627
2022-07-19	12.160	12.360	12.050	12.270	12.187	1,450,316
2022-07-18	11.500	12.140	11.470	12.040	11.959	2,159,815
2022-07-15	12.150	12.150	11.280	11.470	11.393	2,166,056
2022-07-14	12.320	12.390	12.000	12.020	11.939	1,335,004
2022-07-13	12.300	12.320	12.080	12.270	12.187	932,100
2022-07-12	12.220	12.350	12.130	12.180	12.098	840,902
2022-07-11	12.300	12.400	12.070	12.180	12.098	1,032,600
2022-07-08	12.170	12.320	12.050	12.230	12.148	889,701
2022-07-07	12.100	12.230	12.050	12.120	12.038	639,861
2022-07-06	12.290	12.380	12.050	12.130	12.048	864,006
2022-07-05	12.370	12.490	12.140	12.290	12.207	1,105,400
2022-07-04	12.480	12.610	12.320	12.370	12.287	1,316,127
2022-07-01	12.970	12.970	12.360	12.520	12.436	1,682,983
2022-06-30	12.500	12.940	12.500	12.780	12.694	2,502,165
2022-06-29	12.670	12.860	12.480	12.500	12.416	1,777,560
2022-06-28	12.350	12.780	12.230	12.700	12.615	2,506,215
2022-06-27	12.180	12.470	12.180	12.310	12.227	1,889,823
2022-06-24	12.140	12.240	12.060	12.150	12.068	953,696
2022-06-23	12.040	12.140	11.870	12.140	12.058	1,107,200
2022-06-22	12.240	12.250	11.930	11.960	11.880	1,306,000
2022-06-21	12.260	12.430	12.090	12.200	12.118	1,949,038
2022-06-20	12.100	12.220	12.050	12.220	12.138	1,116,000
2022-06-17	12.150	12.230	11.910	12.060	11.979	1,851,250
2022-06-16	12.240	12.360	12.120	12.190	12.108	1,256,464
2022-06-15	12.400	12.460	12.250	12.260	12.178	1,363,371
2022-06-14	12.130	12.470	12.030	12.340	12.257	1,556,301
2022-06-13	12.660	12.720	12.180	12.360	12.277	2,459,311
2022-06-10	12.680	12.940	12.640	12.730	12.644	1,242,814
2022-06-09	13.000	13.000	12.700	12.760	12.674	1,547,573
2022-06-08	13.030	13.250	12.670	12.990	12.903	2,270,300
2022-06-07	12.840	13.200	12.690	13.120	13.032	2,382,600
2022-06-06	13.220	13.300	12.860	12.900	12.813	2,188,300
2022-06-02	13.270	13.320	12.910	13.100	13.012	1,883,401
2022-06-01	13.460	13.460	13.100	13.250	13.161	1,972,502
2022-05-31	13.520	13.590	13.270	13.420	13.330	2,640,697
2022-05-30	13.310	13.780	13.310	13.670	13.578	3,196,800
2022-05-27	13.280	13.550	13.170	13.250	13.161	2,428,500
2022-05-26	13.480	13.840	13.260	13.300	13.211	2,690,830
2022-05-25	12.950	13.460	12.950	13.370	13.280	2,723,100
2022-05-24	13.780	13.880	12.960	12.960	12.873	3,391,821
2022-05-23	13.850	14.010	13.630	13.780	13.687	3,237,906
2022-05-20	14.040	14.570	13.740	13.830	13.737	4,618,304
2022-05-19	14.000	14.330	13.750	13.970	13.876	4,824,911
2022-05-18	13.330	14.800	13.210	14.560	14.462	8,539,008
2022-05-17	15.100	15.100	13.770	13.770	13.677	6,937,209
2022-05-16	14.850	15.490	14.700	15.300	15.197	7,478,800
2022-05-13	15.530	16.020	14.790	14.970	14.869	7,354,710
2022-05-12	15.500	16.160	15.010	15.870	15.763	10,535,080

← NewerPage 18 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.