Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.700	22.770	19.730	21.700	21.700	56,026,237
2026-01-19	18.720	20.700	18.690	20.700	20.700	29,714,052
2026-01-16	18.820	18.820	17.680	18.820	18.820	50,664,219
2026-01-15	17.110	17.110	16.520	17.110	17.110	28,631,997
2026-01-14	14.800	15.550	14.440	15.550	15.550	13,619,705
2026-01-13	14.430	14.570	14.140	14.140	14.140	12,044,140
2026-01-12	14.020	14.580	13.900	14.440	14.440	15,591,300
2026-01-09	13.750	14.050	13.700	14.020	14.020	9,997,300
2026-01-08	13.720	13.880	13.580	13.760	13.760	7,703,900
2026-01-07	13.550	13.940	13.510	13.840	13.840	10,468,201
2026-01-06	13.380	13.640	13.330	13.620	13.620	8,962,909
2026-01-05	13.510	13.570	13.360	13.400	13.400	8,788,400
2025-12-31	13.650	13.740	13.350	13.550	13.550	6,531,200
2025-12-30	13.670	13.690	13.430	13.480	13.480	7,336,400
2025-12-29	14.070	14.130	13.560	13.750	13.750	9,153,301
2025-12-26	14.000	14.410	13.960	13.980	13.980	9,573,003
2025-12-25	14.050	14.290	13.970	14.080	14.080	7,855,600
2025-12-24	14.300	14.330	13.940	14.100	14.100	11,116,300
2025-12-23	14.250	14.510	14.050	14.440	14.440	15,141,502
2025-12-22	14.590	14.690	14.280	14.370	14.370	13,772,901
2025-12-19	14.010	14.830	13.870	14.640	14.640	18,737,464
2025-12-18	13.500	14.400	13.500	14.130	14.130	16,763,359
2025-12-17	13.950	14.070	13.500	13.770	13.770	15,652,950
2025-12-16	13.460	14.060	13.450	13.750	13.750	16,838,200
2025-12-15	12.950	13.850	12.920	13.480	13.480	13,976,603
2025-12-12	13.430	13.450	12.940	12.950	12.950	12,823,301
2025-12-11	13.760	13.860	13.170	13.410	13.410	16,484,000
2025-12-10	14.560	14.570	13.680	13.770	13.770	23,176,301
2025-12-09	13.420	13.680	13.170	13.550	13.550	9,128,201
2025-12-08	13.390	13.530	13.280	13.420	13.420	4,424,401
2025-12-05	13.350	13.470	13.250	13.400	13.400	4,794,004
2025-12-04	13.650	13.670	13.380	13.390	13.390	5,039,500
2025-12-03	13.740	13.800	13.480	13.660	13.660	7,094,458
2025-12-02	13.810	13.910	13.680	13.810	13.810	8,283,758
2025-12-01	13.880	13.970	13.660	13.830	13.830	11,628,800
2025-11-28	13.400	14.180	13.160	13.900	13.900	16,483,411
2025-11-27	13.230	13.780	13.200	13.440	13.440	10,967,700
2025-11-26	13.020	13.290	13.020	13.240	13.240	6,375,007
2025-11-25	13.080	13.160	12.940	13.060	13.060	3,551,101
2025-11-24	12.920	13.080	12.890	12.980	12.980	4,528,301
2025-11-21	13.370	13.550	12.860	12.870	12.870	7,071,001
2025-11-20	13.810	13.810	13.440	13.520	13.520	6,266,200
2025-11-19	13.780	13.970	13.700	13.820	13.820	5,004,100
2025-11-18	13.950	14.020	13.690	13.830	13.830	6,192,100
2025-11-17	14.130	14.200	13.940	14.020	14.020	6,901,501
2025-11-14	14.190	14.520	14.060	14.070	14.070	9,092,901
2025-11-13	14.190	14.320	13.880	14.230	14.230	12,215,150
2025-11-12	14.170	14.860	14.030	14.080	14.080	18,984,001
2025-11-11	13.880	14.090	13.760	14.050	14.050	10,602,800
2025-11-10	13.600	13.950	13.420	13.920	13.920	10,074,800
2025-11-07	13.630	13.660	13.530	13.530	13.530	5,135,600
2025-11-06	13.760	13.760	13.480	13.620	13.620	6,233,300
2025-11-05	13.540	13.860	13.420	13.780	13.780	9,474,301
2025-11-04	13.440	13.650	13.370	13.580	13.580	7,083,900
2025-11-03	13.400	13.470	13.350	13.430	13.430	4,525,400
2025-10-31	13.190	13.430	13.180	13.380	13.380	6,324,205
2025-10-30	13.290	13.430	13.130	13.190	13.190	5,674,004
2025-10-29	13.290	13.400	13.120	13.170	13.170	5,545,751
2025-10-28	13.360	13.450	13.330	13.370	13.370	4,665,700
2025-10-27	13.330	13.550	13.290	13.460	13.460	6,806,506

← NewerPage 4 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.