Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.330	13.550	13.290	13.460	13.460	6,806,506
2025-10-24	13.620	13.640	13.360	13.430	13.430	9,032,901
2025-10-23	13.320	13.800	13.250	13.620	13.620	11,973,703
2025-10-22	13.220	13.380	13.180	13.340	13.340	5,374,250
2025-10-21	13.090	13.300	13.010	13.290	13.290	5,927,601
2025-10-20	13.200	13.200	12.920	13.100	13.100	5,539,551
2025-10-17	13.100	13.310	13.010	13.070	13.070	8,650,000
2025-10-16	13.150	13.340	13.040	13.090	13.090	7,981,803
2025-10-15	12.930	13.330	12.850	13.250	13.250	12,871,300
2025-10-14	12.820	13.170	12.820	12.900	12.900	9,313,401
2025-10-13	12.490	12.890	12.350	12.840	12.840	6,970,101
2025-10-10	12.820	13.080	12.790	12.850	12.850	8,073,458
2025-10-09	13.000	13.020	12.690	12.820	12.820	9,156,550
2025-09-30	13.130	13.200	12.980	13.070	13.070	7,247,200
2025-09-29	12.960	13.200	12.720	13.130	13.130	7,743,517
2025-09-26	13.130	13.200	12.910	12.940	12.940	8,710,409
2025-09-25	13.080	13.320	12.900	13.210	13.210	10,865,100
2025-09-24	12.750	13.100	12.630	13.070	13.070	11,630,551
2025-09-23	13.590	13.590	12.610	12.900	12.900	17,780,151
2025-09-22	13.910	14.540	13.320	13.330	13.330	19,542,923
2025-09-19	14.090	14.200	13.480	13.610	13.610	23,295,104
2025-09-18	15.120	16.110	14.200	14.380	14.380	33,455,351
2025-09-17	15.200	15.620	14.720	14.820	14.820	24,719,303
2025-09-16	14.780	15.350	14.630	15.170	15.170	24,660,800
2025-09-15	15.000	15.220	14.600	14.780	14.780	25,935,380
2025-09-12	15.320	16.300	14.970	15.010	15.010	50,537,893
2025-09-11	13.800	15.030	13.750	15.030	15.030	38,091,296
2025-09-10	13.050	13.780	13.030	13.660	13.660	26,049,633
2025-09-09	12.960	13.120	12.880	12.990	12.990	8,556,203
2025-09-08	13.010	13.190	12.830	13.000	13.000	8,070,738
2025-09-05	13.230	13.240	12.660	13.090	13.090	13,026,415
2025-09-04	12.580	13.300	12.540	13.190	13.190	18,967,000
2025-09-03	12.930	13.150	12.510	12.580	12.580	9,349,408
2025-09-02	13.050	13.200	12.860	12.950	12.950	9,103,453
2025-09-01	12.800	13.330	12.720	13.040	13.040	12,033,201
2025-08-29	12.960	13.150	12.780	12.870	12.870	10,800,202
2025-08-28	13.020	13.240	12.680	12.950	12.950	12,572,053
2025-08-27	13.420	13.500	13.070	13.080	13.080	13,945,305
2025-08-26	13.520	13.600	13.350	13.410	13.410	13,315,800
2025-08-25	13.410	13.780	13.090	13.680	13.680	21,513,201
2025-08-22	13.400	13.610	13.140	13.330	13.330	16,984,203
2025-08-21	13.200	14.100	13.010	13.690	13.690	25,341,730
2025-08-20	12.800	13.790	12.720	13.290	13.290	21,369,218
2025-08-19	12.650	12.800	12.530	12.800	12.800	8,274,602
2025-08-18	12.640	12.740	12.550	12.650	12.650	6,799,100
2025-08-15	12.450	12.620	12.410	12.590	12.590	6,188,601
2025-08-14	12.710	12.770	12.470	12.470	12.470	9,925,300
2025-08-13	12.910	13.100	12.670	12.730	12.730	9,622,501
2025-08-12	12.830	12.920	12.700	12.740	12.740	8,104,644
2025-08-11	12.720	12.920	12.600	12.800	12.800	10,441,166
2025-08-08	12.970	12.970	12.630	12.770	12.770	13,434,765
2025-08-07	12.590	12.930	12.480	12.860	12.860	18,433,584
2025-08-06	12.610	12.860	12.500	12.520	12.520	18,264,459
2025-08-05	12.320	13.550	12.320	12.760	12.760	29,185,643
2025-08-04	12.170	12.410	12.040	12.320	12.320	7,502,967
2025-08-01	12.000	12.260	11.970	12.220	12.220	6,070,725
2025-07-31	12.180	12.190	11.960	12.030	12.030	5,635,603
2025-07-30	12.100	12.320	12.100	12.270	12.270	6,533,866
2025-07-29	12.200	12.260	11.980	12.150	12.150	4,545,100
2025-07-28	12.200	12.260	12.160	12.220	12.220	3,809,102

← NewerPage 5 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.