Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.640	16.550	14.660	16.160	16.051	13,743,107
2022-05-10	15.260	16.480	15.150	15.750	15.644	14,635,584
2022-05-09	13.610	15.330	13.610	15.330	15.227	12,445,761
2022-05-06	14.710	14.740	13.740	13.940	13.846	9,765,216
2022-05-05	14.750	15.500	14.300	15.090	14.989	11,717,959
2022-04-29	14.300	16.500	14.090	15.630	15.525	14,894,973
2022-04-28	15.660	18.080	15.660	15.660	15.555	16,333,023
2022-04-27	17.400	17.400	14.590	17.400	17.283	19,012,102
2022-04-26	15.820	15.820	15.820	15.820	15.714	1,801,624
2022-04-25	13.070	14.380	13.070	14.380	14.283	12,239,672
2022-04-22	11.900	13.070	10.880	13.070	12.982	6,309,803
2022-04-21	12.690	13.020	11.750	11.880	11.800	5,762,052
2022-04-20	13.050	13.900	12.800	13.050	12.962	7,612,168
2022-04-19	14.380	15.250	13.020	14.220	14.124	11,303,685
2022-04-18	14.350	14.380	13.340	14.380	14.283	6,622,752
2022-04-15	11.900	13.070	11.840	13.070	12.982	2,668,238
2022-04-14	12.230	12.260	11.770	11.880	11.800	3,616,727
2022-04-13	12.760	12.790	12.010	12.070	11.989	4,739,510
2022-04-12	12.470	13.590	11.750	12.790	12.704	6,201,818
2022-04-11	11.050	12.420	11.040	12.420	12.336	3,499,937
2022-04-08	11.280	11.480	11.130	11.290	11.214	645,650
2022-04-07	11.660	11.670	11.370	11.390	11.313	585,702
2022-04-06	11.390	11.730	11.380	11.730	11.651	680,200
2022-04-01	11.130	11.540	11.020	11.430	11.353	922,606
2022-03-31	10.900	11.260	10.810	11.150	11.075	1,185,732
2022-03-30	10.600	10.980	10.550	10.900	10.827	1,438,332
2022-03-29	10.640	10.710	10.410	10.660	10.588	1,171,500
2022-03-28	10.520	10.780	10.380	10.650	10.578	777,302
2022-03-25	10.600	10.750	10.520	10.520	10.449	503,400
2022-03-24	10.630	10.680	10.450	10.600	10.529	550,714
2022-03-23	10.660	10.780	10.550	10.680	10.608	722,616
2022-03-22	10.530	10.780	10.350	10.660	10.588	929,402
2022-03-21	10.470	10.550	10.310	10.530	10.459	758,201
2022-03-18	10.180	10.470	10.080	10.440	10.370	1,125,800
2022-03-17	10.220	10.370	10.080	10.160	10.092	1,050,314
2022-03-16	9.970	10.200	9.770	10.090	10.022	885,700
2022-03-15	10.620	10.620	9.850	9.880	9.814	970,100
2022-03-14	11.290	11.300	10.600	10.640	10.568	990,848
2022-03-11	10.730	11.250	10.580	11.140	11.065	1,103,422
2022-03-10	10.880	11.110	10.800	10.920	10.847	1,256,200
2022-03-09	11.370	11.370	10.510	10.800	10.727	1,215,413
2022-03-08	12.010	12.010	11.300	11.370	11.294	1,581,232
2022-03-07	12.250	12.620	11.970	12.020	11.939	2,124,600
2022-03-04	12.320	12.400	12.100	12.250	12.168	968,297
2022-03-03	12.340	12.400	12.280	12.340	12.257	443,622
2022-03-02	12.260	12.390	12.210	12.340	12.257	303,302
2022-03-01	12.060	12.300	12.060	12.300	12.217	385,505
2022-02-28	12.170	12.230	11.850	12.100	12.019	391,305
2022-02-25	12.000	12.440	12.000	12.170	12.088	559,137
2022-02-24	12.490	12.650	11.940	12.110	12.029	1,183,204
2022-02-23	12.730	12.760	12.560	12.620	12.535	427,601
2022-02-22	12.580	12.770	12.560	12.730	12.644	728,301
2022-02-21	12.500	12.800	12.430	12.680	12.595	777,700
2022-02-18	12.450	12.530	12.350	12.480	12.396	267,666
2022-02-17	12.430	12.540	12.300	12.430	12.346	546,304
2022-02-16	12.200	12.420	12.150	12.380	12.297	660,877
2022-02-15	12.230	12.290	12.060	12.120	12.038	329,800
2022-02-14	12.280	12.360	11.930	12.190	12.108	594,200
2022-02-11	12.300	12.470	12.090	12.160	12.078	539,516
2022-02-10	12.420	12.510	12.290	12.320	12.237	481,003

← NewerPage 19 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.