Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.480	17.690	17.040	17.220	17.220	7,265,619
2026-04-22	17.130	17.620	17.130	17.380	17.380	6,063,100
2026-04-21	17.560	17.740	17.240	17.370	17.370	5,895,200
2026-04-20	17.680	17.960	17.420	17.700	17.700	6,360,023
2026-04-17	18.000	18.280	17.670	17.800	17.800	8,352,100
2026-04-16	17.680	18.580	17.420	18.070	18.070	11,836,428
2026-04-15	17.610	18.050	17.380	17.720	17.720	7,640,701
2026-04-14	17.610	17.680	17.390	17.610	17.610	5,151,700
2026-04-13	17.310	18.070	17.210	17.530	17.530	8,213,801
2026-04-10	17.640	17.700	17.240	17.310	17.310	6,440,503
2026-04-09	17.600	17.790	17.120	17.290	17.290	10,770,708
2026-04-08	17.160	18.150	16.960	17.840	17.840	9,780,200
2026-04-07	16.390	16.910	16.380	16.870	16.870	4,413,000
2026-04-03	17.130	17.130	16.380	16.560	16.560	3,208,200
2026-04-02	17.150	17.210	16.850	16.990	16.990	3,432,200
2026-04-01	17.170	17.400	17.000	17.270	17.270	4,006,900
2026-03-31	17.540	17.550	16.930	16.950	16.950	4,072,000
2026-03-30	17.330	17.550	17.080	17.400	17.400	4,590,302
2026-03-27	17.070	17.580	17.070	17.520	17.520	4,384,500
2026-03-26	17.900	17.900	17.160	17.300	17.300	4,232,305
2026-03-25	17.300	17.880	17.270	17.670	17.670	5,170,600
2026-03-24	16.940	17.310	16.840	17.250	17.250	8,847,450
2026-03-23	17.330	17.420	16.430	16.560	16.560	8,380,401
2026-03-20	18.000	18.280	17.650	17.750	17.750	4,993,600
2026-03-19	18.320	18.460	17.880	18.040	18.040	5,411,800
2026-03-18	18.450	18.610	18.300	18.510	18.510	5,624,700
2026-03-17	19.070	19.090	18.450	18.470	18.470	5,868,400
2026-03-16	18.990	19.390	18.760	18.980	18.980	5,738,975
2026-03-13	19.190	19.970	19.030	19.320	19.320	8,027,539
2026-03-12	19.350	19.450	19.040	19.230	19.230	5,200,500
2026-03-11	19.370	19.770	19.300	19.400	19.400	8,323,000
2026-03-10	19.490	19.670	19.270	19.360	19.360	5,882,702
2026-03-09	18.970	19.500	18.960	19.400	19.400	9,440,003
2026-03-06	19.250	19.940	19.140	19.470	19.470	6,672,726
2026-03-05	19.430	19.730	19.180	19.350	19.350	7,382,905
2026-03-04	19.160	19.610	18.910	19.170	19.170	7,753,407
2026-03-03	20.200	20.460	19.200	19.320	19.320	13,136,115
2026-03-02	20.220	21.200	20.160	20.250	20.250	13,784,604
2026-02-27	21.000	21.250	20.740	20.980	20.980	12,519,400
2026-02-26	21.770	22.380	20.880	21.160	21.160	20,501,861
2026-02-25	21.200	22.420	20.940	22.060	22.060	19,524,446
2026-02-24	20.520	21.490	20.080	21.290	21.290	16,765,402
2026-02-13	20.900	20.930	20.240	20.610	20.610	14,432,617
2026-02-12	20.970	21.460	20.460	20.550	20.550	22,512,061
2026-02-11	20.430	22.000	20.080	21.220	21.220	32,052,962
2026-02-10	21.800	21.830	20.000	20.470	20.470	36,867,512
2026-02-09	22.720	23.500	21.760	22.120	22.120	33,873,918
2026-02-06	24.980	25.280	22.000	22.580	22.580	40,431,480
2026-02-05	25.350	25.750	23.260	24.400	24.400	41,396,776
2026-02-04	26.000	27.760	25.000	25.350	25.350	54,493,291
2026-02-03	23.270	25.650	22.810	25.650	25.650	46,701,494
2026-02-02	22.190	23.320	22.050	23.320	23.320	15,226,645
2026-01-30	23.920	23.920	20.900	21.200	21.200	39,041,938
2026-01-29	20.900	22.990	20.330	22.990	22.990	23,036,024
2026-01-28	22.600	23.420	20.280	20.900	20.900	36,182,304
2026-01-27	23.310	25.040	22.000	22.500	22.500	37,121,842
2026-01-26	22.950	24.240	22.250	23.450	23.450	30,767,510
2026-01-23	22.260	23.410	21.820	22.960	22.960	31,524,977
2026-01-22	21.000	23.400	21.000	22.100	22.100	45,422,747
2026-01-21	22.130	23.500	21.180	22.440	22.440	44,640,227

← NewerPage 3 of 5 · 243 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.