Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.710	12.860	12.510	12.630	12.630	12,947,500
2025-04-25	12.630	12.940	12.400	12.560	12.560	17,091,593
2025-04-24	12.710	13.080	12.410	12.690	12.690	18,444,400
2025-04-23	13.300	13.300	12.310	12.550	12.550	27,140,400
2025-04-22	13.020	13.390	12.890	13.140	13.140	23,052,401
2025-04-21	13.300	13.740	13.010	13.270	13.270	26,851,001
2025-04-18	13.120	13.850	12.750	13.540	13.540	34,357,676
2025-04-17	12.800	13.320	12.710	13.220	13.220	29,579,396
2025-04-16	12.650	13.080	12.510	12.960	12.960	22,204,469
2025-04-15	12.860	13.320	12.600	12.720	12.720	24,104,934
2025-04-14	12.560	13.250	12.550	13.010	13.010	30,200,835
2025-04-11	12.820	13.060	12.500	12.560	12.560	29,759,165
2025-04-10	12.020	13.380	12.020	13.050	13.050	42,224,678
2025-04-09	12.290	12.800	11.930	12.460	12.460	38,073,296
2025-04-08	11.100	11.880	11.060	11.880	11.880	9,634,901
2025-04-07	11.160	11.630	10.680	10.800	10.800	15,476,072
2025-04-03	11.220	11.700	11.180	11.680	11.680	9,302,169
2025-04-02	11.480	11.510	11.350	11.380	11.380	4,314,107
2025-04-01	11.400	11.570	11.350	11.470	11.470	5,323,501
2025-03-31	11.290	11.440	11.140	11.410	11.410	7,775,818
2025-03-28	11.750	11.790	11.420	11.420	11.420	8,749,490
2025-03-27	11.990	12.180	11.800	11.820	11.820	7,715,906
2025-03-26	11.700	12.190	11.600	11.990	11.990	11,425,593
2025-03-25	11.770	11.770	11.510	11.640	11.640	9,720,707
2025-03-24	12.660	12.660	11.420	11.680	11.680	20,196,500
2025-03-21	12.380	13.160	12.280	12.420	12.420	24,062,625
2025-03-20	12.100	12.520	11.990	12.330	12.330	14,382,655
2025-03-19	12.050	12.130	11.980	12.040	12.040	5,921,900
2025-03-18	12.210	12.250	12.050	12.130	12.130	7,766,500
2025-03-17	12.390	12.490	12.180	12.240	12.240	12,454,300
2025-03-14	11.980	12.360	11.930	12.300	12.300	14,887,025
2025-03-13	11.870	11.990	11.720	11.920	11.920	7,711,600
2025-03-12	11.920	12.020	11.810	11.940	11.940	9,144,700
2025-03-11	11.630	11.880	11.620	11.850	11.850	8,002,400
2025-03-10	11.500	11.910	11.500	11.810	11.810	10,757,000
2025-03-07	11.700	11.800	11.490	11.570	11.570	7,785,393
2025-03-06	11.700	11.840	11.570	11.760	11.760	9,819,256
2025-03-05	11.540	11.720	11.260	11.720	11.720	10,240,397
2025-03-04	11.580	11.610	11.390	11.570	11.570	8,537,701
2025-03-03	11.800	11.890	11.560	11.580	11.580	12,263,636
2025-02-28	12.250	12.480	11.750	11.800	11.800	19,691,000
2025-02-27	12.140	12.780	11.990	12.440	12.440	30,106,901
2025-02-26	11.660	12.370	11.650	12.150	12.150	19,260,000
2025-02-25	11.640	11.940	11.620	11.670	11.670	9,067,901
2025-02-24	11.750	11.880	11.630	11.740	11.740	8,295,949
2025-02-21	11.910	12.010	11.600	11.780	11.780	11,967,048
2025-02-20	11.730	12.090	11.730	12.000	12.000	13,860,500
2025-02-19	11.500	11.780	11.430	11.750	11.750	10,264,000
2025-02-18	12.150	12.170	11.500	11.520	11.520	14,246,300
2025-02-17	11.930	12.240	11.730	12.120	12.120	16,812,400
2025-02-14	11.990	12.120	11.830	11.890	11.890	15,298,300
2025-02-13	12.180	12.450	12.000	12.080	12.080	24,465,402
2025-02-12	11.980	12.330	11.960	12.180	12.180	22,248,400
2025-02-11	12.900	12.900	11.990	12.150	12.150	39,489,523
2025-02-10	11.600	12.850	11.410	12.850	12.850	47,589,089
2025-02-07	10.580	11.680	10.580	11.680	11.680	17,757,606
2025-02-06	10.480	10.630	10.420	10.620	10.620	6,455,801
2025-02-05	10.810	10.900	10.440	10.480	10.480	7,664,800
2025-01-27	10.990	11.080	10.800	10.830	10.830	6,563,700
2025-01-24	10.800	10.980	10.620	10.890	10.890	6,744,151

← NewerPage 7 of 21 · 1,219 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.