Yinchuan Xinhua Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.900	11.060	10.720	10.740	10.740	7,579,100
2025-01-22	11.130	11.180	10.750	10.790	10.790	9,292,400
2025-01-21	11.200	11.320	11.040	11.200	11.200	9,918,201
2025-01-20	11.130	11.330	10.950	11.180	11.180	9,755,100
2025-01-17	11.290	11.290	11.000	11.050	11.050	12,218,261
2025-01-16	10.870	11.390	10.870	11.360	11.360	17,715,200
2025-01-15	10.950	11.080	10.730	10.870	10.870	10,664,395
2025-01-14	10.490	10.980	10.490	10.950	10.950	12,647,091
2025-01-13	10.310	10.590	9.930	10.490	10.490	10,734,718
2025-01-10	11.200	11.350	10.410	10.460	10.460	15,595,015
2025-01-09	11.310	11.510	11.090	11.220	11.220	14,023,515
2025-01-08	11.210	11.660	11.000	11.530	11.530	18,260,564
2025-01-07	10.820	11.390	10.730	11.320	11.320	16,863,927
2025-01-06	12.000	12.000	11.220	11.220	11.220	18,741,421
2025-01-03	13.110	13.480	12.470	12.470	12.470	26,716,101
2025-01-02	12.860	14.380	12.860	13.850	13.850	42,858,679
2024-12-31	13.490	14.350	12.900	13.070	13.070	29,835,871
2024-12-30	13.340	13.880	13.000	13.700	13.700	26,034,243
2024-12-27	13.280	14.140	13.110	13.340	13.340	35,617,724
2024-12-26	12.470	13.840	12.220	13.840	13.840	34,009,263
2024-12-25	12.000	12.770	11.500	12.580	12.580	24,488,731
2024-12-24	11.850	12.050	11.690	12.030	12.030	12,347,800
2024-12-23	12.130	12.140	11.510	11.950	11.950	17,981,220
2024-12-20	12.380	12.560	12.130	12.180	12.180	16,869,915
2024-12-19	12.700	12.910	12.170	12.260	12.260	20,876,827
2024-12-18	13.160	13.330	12.750	12.900	12.900	25,943,934
2024-12-17	15.180	15.180	13.730	13.730	13.730	30,251,616
2024-12-16	13.580	15.260	13.500	15.260	15.260	47,813,018
2024-12-13	13.300	14.800	13.010	13.870	13.870	37,018,906
2024-12-12	12.880	14.170	12.750	13.590	13.590	41,880,857
2024-12-11	12.100	13.090	12.100	12.880	12.880	28,182,289
2024-12-10	12.260	12.520	12.080	12.100	12.100	16,922,265
2024-12-09	11.990	12.040	11.770	11.900	11.900	8,247,501
2024-12-06	12.000	12.150	11.820	12.050	12.050	9,294,446
2024-12-05	12.110	12.200	11.910	12.090	12.090	11,343,500
2024-12-04	11.980	12.730	11.780	12.250	12.250	21,181,311
2024-12-03	12.240	12.270	11.880	12.010	12.010	13,129,544
2024-12-02	11.990	12.470	11.900	12.240	12.240	18,825,185
2024-11-29	11.680	11.900	11.650	11.890	11.890	14,369,963
2024-11-28	11.400	11.650	11.390	11.600	11.600	9,896,604
2024-11-27	11.350	11.440	11.120	11.400	11.400	6,838,200
2024-11-26	11.350	11.440	11.220	11.330	11.330	4,856,700
2024-11-25	10.980	11.550	10.890	11.320	11.320	7,094,322
2024-11-22	11.570	11.620	10.960	10.990	10.990	8,563,602
2024-11-21	11.550	11.660	11.430	11.560	11.560	6,579,911
2024-11-20	11.300	11.550	11.230	11.550	11.550	8,606,204
2024-11-19	11.190	11.270	11.020	11.250	11.250	4,775,873
2024-11-18	11.190	11.330	11.010	11.180	11.180	6,562,300
2024-11-15	11.210	11.400	11.170	11.190	11.190	6,416,723
2024-11-14	11.590	11.600	11.200	11.220	11.220	6,916,800
2024-11-13	11.680	11.770	11.340	11.520	11.520	8,711,100
2024-11-12	11.780	12.060	11.560	11.710	11.710	15,447,772
2024-11-11	11.780	11.790	11.550	11.790	11.790	11,682,257
2024-11-08	12.390	12.480	11.780	11.930	11.930	19,284,866
2024-11-07	11.530	12.330	11.520	12.260	12.260	22,516,776
2024-11-06	11.970	11.970	11.550	11.690	11.690	17,194,202
2024-11-05	11.840	12.100	11.800	11.950	11.950	20,645,920
2024-11-04	11.420	12.260	11.230	11.960	11.960	24,841,220
2024-11-01	11.520	11.930	11.010	11.630	11.630	27,109,837
2024-10-31	10.930	11.860	10.880	11.520	11.520	27,934,044

← NewerPage 8 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.