Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.450	12.580	12.270	12.420	12.336	412,021
2022-02-08	11.950	12.430	11.950	12.400	12.317	662,521
2022-02-07	11.800	12.250	11.800	12.000	11.919	464,413
2022-01-28	11.850	12.010	11.650	11.800	11.721	1,074,107
2022-01-27	11.750	12.210	11.620	11.780	11.701	1,476,962
2022-01-26	11.820	12.000	11.470	11.760	11.681	736,505
2022-01-25	12.420	12.520	11.710	11.840	11.760	654,002
2022-01-24	13.050	13.050	12.310	12.420	12.336	1,292,702
2022-01-21	13.350	13.580	12.880	13.000	12.913	954,473
2022-01-20	13.250	13.520	13.180	13.310	13.220	1,410,306
2022-01-19	13.200	13.720	13.060	13.200	13.111	1,845,714
2022-01-18	13.350	13.500	13.230	13.370	13.280	570,001
2022-01-17	13.490	13.600	13.270	13.480	13.389	1,064,629
2022-01-14	13.560	13.670	13.350	13.600	13.509	2,341,205
2022-01-13	13.080	13.600	12.950	13.510	13.419	2,163,820
2022-01-12	12.850	13.100	12.850	13.030	12.942	986,870
2022-01-11	13.120	13.250	12.790	13.010	12.922	1,916,303
2022-01-10	12.740	13.260	12.700	13.020	12.932	1,765,314
2022-01-07	12.700	13.000	12.310	12.690	12.605	2,975,215
2022-01-06	13.410	13.750	12.070	12.710	12.625	4,620,529
2022-01-05	13.340	13.410	13.200	13.410	13.320	1,124,501
2022-01-04	13.150	13.380	13.130	13.290	13.201	753,958
2021-12-31	13.140	13.390	13.020	13.100	13.012	950,501
2021-12-30	13.350	13.350	13.020	13.140	13.052	912,003
2021-12-29	12.880	13.300	12.750	13.280	13.191	1,703,453
2021-12-28	12.650	12.870	12.570	12.870	12.783	1,510,510
2021-12-27	12.570	12.800	12.470	12.670	12.585	1,174,719
2021-12-24	12.450	12.680	12.400	12.580	12.495	1,535,584
2021-12-23	12.440	12.460	12.280	12.450	12.366	639,500
2021-12-22	12.550	12.550	12.390	12.450	12.366	379,538
2021-12-21	12.500	12.580	12.260	12.410	12.327	807,705
2021-12-20	12.240	12.540	12.240	12.450	12.366	1,175,633
2021-12-17	12.200	12.320	12.160	12.240	12.158	680,214
2021-12-16	12.250	12.390	12.190	12.230	12.148	612,958
2021-12-15	12.220	12.260	12.160	12.220	12.138	253,900
2021-12-14	12.180	12.250	12.120	12.230	12.148	364,748
2021-12-13	12.210	12.290	12.170	12.230	12.148	301,301
2021-12-10	12.210	12.240	12.150	12.220	12.138	186,748
2021-12-09	12.370	12.380	12.160	12.200	12.118	269,850
2021-12-08	12.200	12.260	12.160	12.220	12.138	213,901
2021-12-07	12.170	12.240	12.170	12.200	12.118	441,710
2021-12-06	12.200	12.290	12.060	12.170	12.088	641,100
2021-12-03	12.210	12.360	12.150	12.200	12.118	757,828
2021-12-02	12.180	12.390	12.170	12.220	12.138	748,300
2021-12-01	12.380	12.460	12.180	12.280	12.197	689,521
2021-11-30	12.130	12.290	12.130	12.230	12.148	481,800
2021-11-29	12.300	12.500	12.030	12.150	12.068	1,500,650
2021-11-26	13.450	13.870	12.450	12.640	12.555	3,772,358
2021-11-25	13.460	13.730	13.410	13.440	13.350	1,319,868
2021-11-24	13.400	13.570	13.250	13.520	13.429	1,134,749
2021-11-23	13.100	13.450	13.060	13.390	13.300	1,656,087
2021-11-22	12.650	13.190	12.620	13.120	13.032	1,534,781
2021-11-19	12.630	12.640	12.500	12.610	12.525	417,906
2021-11-18	12.660	12.780	12.540	12.650	12.565	923,090
2021-11-17	12.480	12.670	12.310	12.580	12.495	765,440
2021-11-16	12.270	12.590	12.170	12.490	12.406	809,000
2021-11-15	12.450	12.520	12.310	12.350	12.267	638,782
2021-11-12	12.210	12.680	12.140	12.500	12.416	1,187,327
2021-11-11	12.420	12.490	12.340	12.350	12.267	228,423
2021-11-10	12.650	12.670	12.350	12.380	12.297	421,710

← NewerPage 20 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.