Yinchuan Xinhua Commercial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.710 | 8.080 | 7.650 | 7.920 | 7.920 | 23,555,185 |
| 2026-07-21 | 7.990 | 8.070 | 7.460 | 7.950 | 7.950 | 30,871,667 |
| 2026-07-20 | 8.280 | 8.880 | 7.810 | 8.050 | 8.050 | 36,383,583 |
| 2026-07-17 | 9.470 | 9.980 | 8.500 | 8.600 | 8.600 | 50,928,544 |
| 2026-07-16 | 8.700 | 9.320 | 8.410 | 9.320 | 9.320 | 30,220,260 |
| 2026-07-15 | 7.700 | 8.470 | 7.570 | 8.470 | 8.470 | 27,640,525 |
| 2026-07-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3,837,300 |
| 2026-07-13 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 1,466,400 |
| 2026-07-10 | 9.350 | 9.830 | 9.240 | 9.510 | 9.510 | 7,701,260 |
| 2026-07-09 | 9.470 | 9.540 | 9.180 | 9.400 | 9.400 | 6,419,762 |
| 2026-07-08 | 9.560 | 9.660 | 9.420 | 9.490 | 9.490 | 6,122,640 |
| 2026-07-07 | 10.260 | 10.280 | 9.520 | 9.520 | 9.520 | 6,938,740 |
| 2026-07-06 | 10.210 | 10.560 | 10.210 | 10.260 | 10.260 | 5,642,280 |
| 2026-07-03 | 10.290 | 10.510 | 10.160 | 10.340 | 10.340 | 6,459,040 |
| 2026-07-02 | 10.150 | 10.550 | 10.130 | 10.210 | 10.210 | 8,911,130 |
| 2026-07-01 | 9.750 | 10.420 | 9.630 | 10.190 | 10.190 | 9,395,000 |
| 2026-06-30 | 9.760 | 10.140 | 9.590 | 9.800 | 9.800 | 6,711,800 |
| 2026-06-29 | 10.010 | 10.050 | 9.550 | 9.930 | 9.930 | 8,293,783 |
| 2026-06-26 | 10.200 | 10.370 | 9.970 | 10.000 | 10.000 | 9,929,742 |
| 2026-06-25 | 10.560 | 10.720 | 10.280 | 10.310 | 10.310 | 9,975,960 |
| 2026-06-24 | 11.321 | 11.521 | 10.621 | 10.671 | 10.571 | 13,043,661 |
| 2026-06-23 | 10.914 | 11.793 | 10.857 | 11.421 | 11.314 | 12,734,302 |
| 2026-06-22 | 10.729 | 11.243 | 10.486 | 11.021 | 10.918 | 10,677,800 |
| 2026-06-18 | 14.830 | 15.560 | 14.800 | 15.180 | 15.038 | 9,210,600 |
| 2026-06-17 | 15.060 | 15.150 | 14.600 | 14.830 | 14.830 | 5,810,100 |
| 2026-06-16 | 15.020 | 15.300 | 14.820 | 15.150 | 15.150 | 6,579,112 |
| 2026-06-15 | 15.090 | 15.400 | 14.840 | 15.040 | 15.040 | 7,709,923 |
| 2026-06-12 | 14.800 | 15.320 | 14.770 | 15.170 | 15.170 | 7,505,000 |
| 2026-06-11 | 14.720 | 15.110 | 14.500 | 14.950 | 14.950 | 7,992,500 |
| 2026-06-10 | 14.440 | 15.540 | 14.040 | 15.040 | 15.040 | 11,463,500 |
| 2026-06-09 | 14.790 | 14.790 | 14.370 | 14.500 | 14.500 | 4,506,302 |
| 2026-06-08 | 15.100 | 15.450 | 14.490 | 14.710 | 14.710 | 5,370,000 |
| 2026-06-05 | 15.200 | 15.750 | 15.200 | 15.330 | 15.330 | 5,712,400 |
| 2026-06-04 | 15.690 | 15.750 | 15.120 | 15.280 | 15.280 | 5,065,800 |
| 2026-06-03 | 15.860 | 15.990 | 15.570 | 15.700 | 15.700 | 5,105,800 |
| 2026-06-02 | 16.430 | 16.600 | 15.710 | 16.050 | 16.050 | 6,681,000 |
| 2026-06-01 | 15.860 | 16.750 | 15.860 | 16.540 | 16.540 | 7,952,000 |
| 2026-05-29 | 16.270 | 16.980 | 16.130 | 16.310 | 16.310 | 9,673,500 |
| 2026-05-28 | 15.600 | 16.800 | 15.600 | 16.400 | 16.400 | 10,563,000 |
| 2026-05-27 | 15.900 | 16.010 | 15.620 | 15.750 | 15.750 | 5,900,868 |
| 2026-05-26 | 16.110 | 16.290 | 15.780 | 16.050 | 16.050 | 6,096,800 |
| 2026-05-25 | 16.330 | 16.560 | 16.060 | 16.190 | 16.190 | 5,415,300 |
| 2026-05-22 | 16.360 | 16.720 | 16.170 | 16.520 | 16.520 | 6,730,700 |
| 2026-05-21 | 17.340 | 17.520 | 16.290 | 16.380 | 16.380 | 12,991,700 |
| 2026-05-20 | 18.480 | 18.650 | 17.180 | 17.340 | 17.340 | 17,799,201 |
| 2026-05-19 | 17.490 | 19.390 | 17.490 | 18.180 | 18.180 | 20,929,994 |
| 2026-05-18 | 17.460 | 17.680 | 17.240 | 17.630 | 17.630 | 5,173,601 |
| 2026-05-15 | 18.120 | 18.200 | 17.220 | 17.320 | 17.320 | 8,009,500 |
| 2026-05-14 | 18.130 | 18.460 | 18.030 | 18.180 | 18.180 | 6,803,907 |
| 2026-05-13 | 18.080 | 18.380 | 18.050 | 18.160 | 18.160 | 6,206,900 |
| 2026-05-12 | 18.280 | 18.500 | 18.100 | 18.250 | 18.250 | 6,519,103 |
| 2026-05-11 | 18.020 | 18.630 | 17.800 | 18.290 | 18.290 | 9,613,101 |
| 2026-05-08 | 18.340 | 18.780 | 18.010 | 18.060 | 18.060 | 10,006,984 |
| 2026-05-07 | 18.390 | 18.650 | 17.880 | 18.390 | 18.390 | 9,227,701 |
| 2026-05-06 | 17.360 | 18.800 | 17.150 | 18.260 | 18.260 | 12,371,803 |
| 2026-04-30 | 17.690 | 17.900 | 17.250 | 17.360 | 17.360 | 7,381,003 |
| 2026-04-29 | 16.620 | 18.110 | 16.550 | 17.690 | 17.690 | 10,877,869 |
| 2026-04-28 | 16.830 | 17.210 | 16.500 | 16.620 | 16.620 | 6,192,719 |
| 2026-04-27 | 16.560 | 17.250 | 16.460 | 16.970 | 16.970 | 7,635,201 |
| 2026-04-24 | 17.050 | 17.300 | 16.630 | 16.710 | 16.710 | 5,526,800 |
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.