Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.220	12.320	12.160	12.180	12.180	4,232,901
2025-07-24	12.100	12.280	12.100	12.250	12.250	5,035,537
2025-07-23	12.130	12.290	12.090	12.110	12.110	5,731,300
2025-07-22	12.130	12.150	12.060	12.120	12.120	4,123,702
2025-07-21	11.980	12.150	11.940	12.120	12.120	5,970,501
2025-07-18	12.100	12.150	11.900	11.980	11.980	4,718,001
2025-07-17	12.050	12.240	11.980	12.010	12.010	6,275,200
2025-07-16	11.860	12.050	11.850	12.050	12.050	4,102,701
2025-07-15	12.090	12.140	11.770	11.870	11.870	5,070,300
2025-07-14	11.990	12.250	11.940	12.100	12.100	5,008,305
2025-07-11	11.860	12.030	11.820	11.990	11.990	6,409,749
2025-07-10	12.020	12.130	11.980	12.120	12.120	3,697,619
2025-07-09	12.100	12.140	12.020	12.040	12.040	4,427,519
2025-07-08	12.100	12.200	12.000	12.100	12.100	4,550,300
2025-07-07	12.020	12.140	11.840	12.090	12.090	6,224,200
2025-07-04	12.170	12.350	11.890	11.920	11.920	8,697,401
2025-07-03	11.810	12.580	11.810	12.100	12.100	10,607,918
2025-07-02	11.770	11.950	11.750	11.940	11.940	4,599,708
2025-07-01	11.740	11.780	11.650	11.760	11.760	3,616,901
2025-06-30	11.760	11.760	11.660	11.730	11.730	2,557,800
2025-06-27	11.720	11.780	11.660	11.720	11.720	3,441,808
2025-06-26	11.700	11.810	11.610	11.720	11.720	4,218,200
2025-06-25	11.770	11.900	11.600	11.740	11.740	5,374,900
2025-06-24	11.390	11.640	11.390	11.580	11.580	3,498,900
2025-06-23	11.200	11.430	11.140	11.380	11.380	2,562,700
2025-06-20	11.220	11.350	11.190	11.200	11.200	2,528,400
2025-06-19	11.700	11.730	11.450	11.470	11.470	4,338,100
2025-06-18	11.850	11.850	11.610	11.730	11.730	3,791,500
2025-06-17	11.980	12.060	11.840	11.850	11.850	2,972,500
2025-06-16	11.830	12.060	11.830	11.950	11.950	2,901,100
2025-06-13	12.210	12.230	11.890	11.900	11.900	5,603,800
2025-06-12	12.290	12.290	12.140	12.260	12.260	3,746,500
2025-06-11	12.120	12.310	12.110	12.250	12.250	3,904,400
2025-06-10	12.240	12.320	11.960	12.130	12.130	5,542,100
2025-06-09	12.200	12.280	12.150	12.240	12.240	4,131,400
2025-06-06	12.160	12.200	12.050	12.150	12.150	3,108,800
2025-06-05	12.370	12.420	12.140	12.160	12.160	4,950,400
2025-06-04	12.230	12.460	12.130	12.430	12.430	6,689,809
2025-06-03	11.910	12.240	11.900	12.180	12.180	4,682,100
2025-05-30	12.150	12.190	11.950	12.000	12.000	3,615,125
2025-05-29	12.010	12.150	11.870	12.140	12.140	4,118,133
2025-05-28	11.990	12.190	11.930	12.070	12.070	4,905,900
2025-05-27	11.880	12.060	11.830	11.990	11.990	3,876,700
2025-05-26	11.700	11.920	11.660	11.920	11.920	4,190,101
2025-05-23	12.000	12.070	11.720	11.720	11.720	7,106,400
2025-05-22	12.350	12.740	12.040	12.060	12.060	7,742,000
2025-05-21	12.490	12.650	12.340	12.450	12.450	6,595,700
2025-05-20	12.520	12.650	12.460	12.540	12.540	8,171,400
2025-05-19	12.250	12.540	12.250	12.500	12.500	8,105,201
2025-05-16	12.200	12.300	12.070	12.280	12.280	5,007,001
2025-05-15	12.230	12.340	12.090	12.240	12.240	6,761,000
2025-05-14	12.180	12.310	12.040	12.260	12.260	5,938,901
2025-05-13	12.310	12.400	12.150	12.180	12.180	6,241,300
2025-05-12	12.410	12.490	12.230	12.280	12.280	7,399,401
2025-05-09	12.590	12.610	12.360	12.400	12.400	8,023,900
2025-05-08	12.500	12.720	12.370	12.610	12.610	11,886,600
2025-05-07	12.520	12.720	12.490	12.560	12.560	10,526,300
2025-05-06	12.250	12.470	12.150	12.440	12.440	9,599,205
2025-04-30	12.600	12.760	12.250	12.260	12.260	12,921,900
2025-04-29	12.550	12.680	12.340	12.550	12.550	13,343,600

← NewerPage 6 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.