Yinchuan Xinhua Commercial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.590 | 10.950 | 10.580 | 10.840 | 10.840 | 13,805,602 |
| 2024-10-29 | 10.750 | 10.780 | 10.470 | 10.620 | 10.620 | 10,062,200 |
| 2024-10-28 | 10.510 | 10.730 | 10.500 | 10.720 | 10.720 | 8,257,110 |
| 2024-10-25 | 10.380 | 10.600 | 10.360 | 10.530 | 10.530 | 8,791,180 |
| 2024-10-24 | 10.360 | 10.430 | 10.310 | 10.380 | 10.380 | 6,475,200 |
| 2024-10-23 | 10.550 | 10.630 | 10.330 | 10.390 | 10.390 | 9,638,020 |
| 2024-10-22 | 10.270 | 10.580 | 10.260 | 10.560 | 10.560 | 8,274,839 |
| 2024-10-21 | 10.180 | 10.370 | 10.150 | 10.330 | 10.330 | 6,951,307 |
| 2024-10-18 | 10.000 | 10.260 | 9.970 | 10.180 | 10.180 | 7,004,521 |
| 2024-10-17 | 10.200 | 10.260 | 10.000 | 10.020 | 10.020 | 5,743,712 |
| 2024-10-16 | 9.960 | 10.200 | 9.930 | 10.150 | 10.150 | 4,647,204 |
| 2024-10-15 | 10.220 | 10.300 | 10.080 | 10.100 | 10.100 | 5,776,956 |
| 2024-10-14 | 9.920 | 10.220 | 9.910 | 10.220 | 10.220 | 7,247,262 |
| 2024-10-11 | 10.360 | 10.500 | 9.930 | 10.040 | 10.040 | 8,955,800 |
| 2024-10-10 | 10.330 | 10.530 | 10.040 | 10.380 | 10.380 | 10,192,020 |
| 2024-10-09 | 11.110 | 11.110 | 10.250 | 10.250 | 10.250 | 15,047,168 |
| 2024-10-08 | 12.270 | 12.270 | 10.770 | 11.390 | 11.390 | 26,611,142 |
| 2024-09-30 | 10.610 | 11.240 | 10.330 | 11.180 | 11.180 | 23,876,858 |
| 2024-09-27 | 10.220 | 10.450 | 9.970 | 10.350 | 10.350 | 7,156,701 |
| 2024-09-26 | 9.650 | 9.980 | 9.650 | 9.980 | 9.980 | 7,736,401 |
| 2024-09-25 | 9.650 | 9.880 | 9.600 | 9.650 | 9.650 | 8,863,400 |
| 2024-09-24 | 9.140 | 9.630 | 9.140 | 9.560 | 9.560 | 10,122,400 |
| 2024-09-23 | 9.130 | 9.220 | 9.060 | 9.130 | 9.130 | 3,619,701 |
| 2024-09-20 | 9.180 | 9.200 | 9.020 | 9.130 | 9.130 | 4,852,900 |
| 2024-09-19 | 8.760 | 9.240 | 8.760 | 9.180 | 9.180 | 10,051,804 |
| 2024-09-18 | 9.070 | 9.070 | 8.630 | 8.750 | 8.750 | 7,231,705 |
| 2024-09-13 | 9.190 | 9.230 | 9.040 | 9.060 | 9.060 | 6,899,400 |
| 2024-09-12 | 9.430 | 9.520 | 9.150 | 9.190 | 9.190 | 9,005,900 |
| 2024-09-11 | 9.340 | 9.440 | 9.230 | 9.400 | 9.400 | 8,782,200 |
| 2024-09-10 | 9.360 | 9.420 | 9.180 | 9.360 | 9.360 | 6,704,600 |
| 2024-09-09 | 9.200 | 9.410 | 9.100 | 9.350 | 9.350 | 8,307,329 |
| 2024-09-06 | 9.320 | 9.370 | 9.100 | 9.280 | 9.280 | 11,057,300 |
| 2024-09-05 | 9.080 | 9.330 | 9.070 | 9.280 | 9.280 | 10,359,403 |
| 2024-09-04 | 9.090 | 9.210 | 9.020 | 9.100 | 9.100 | 3,823,500 |
| 2024-09-03 | 9.050 | 9.220 | 8.970 | 9.180 | 9.180 | 6,573,603 |
| 2024-09-02 | 9.250 | 9.280 | 9.010 | 9.020 | 9.020 | 5,634,900 |
| 2024-08-30 | 9.120 | 9.470 | 9.050 | 9.310 | 9.310 | 7,997,501 |
| 2024-08-29 | 9.100 | 9.160 | 8.900 | 9.120 | 9.120 | 4,217,841 |
| 2024-08-28 | 9.020 | 9.220 | 9.010 | 9.120 | 9.120 | 5,272,611 |
| 2024-08-27 | 9.240 | 9.240 | 8.970 | 9.000 | 9.000 | 5,902,000 |
| 2024-08-26 | 9.160 | 9.440 | 9.140 | 9.250 | 9.250 | 9,237,200 |
| 2024-08-23 | 9.340 | 9.420 | 9.140 | 9.230 | 9.230 | 7,716,000 |
| 2024-08-22 | 9.610 | 9.710 | 9.420 | 9.430 | 9.430 | 3,721,000 |
| 2024-08-21 | 9.630 | 9.720 | 9.570 | 9.620 | 9.620 | 2,834,365 |
| 2024-08-20 | 9.780 | 9.840 | 9.610 | 9.640 | 9.640 | 3,590,765 |
| 2024-08-19 | 9.820 | 9.920 | 9.750 | 9.760 | 9.760 | 3,249,400 |
| 2024-08-16 | 9.990 | 10.070 | 9.800 | 9.860 | 9.860 | 5,071,500 |
| 2024-08-15 | 10.020 | 10.140 | 9.880 | 10.030 | 10.030 | 3,951,701 |
| 2024-08-14 | 10.120 | 10.140 | 9.950 | 10.000 | 10.000 | 4,188,700 |
| 2024-08-13 | 10.060 | 10.100 | 9.900 | 10.100 | 10.100 | 5,806,628 |
| 2024-08-12 | 10.090 | 10.210 | 10.050 | 10.080 | 10.080 | 4,453,900 |
| 2024-08-09 | 10.410 | 10.490 | 10.140 | 10.150 | 10.150 | 5,691,000 |
| 2024-08-08 | 10.250 | 10.650 | 10.190 | 10.420 | 10.420 | 7,464,500 |
| 2024-08-07 | 10.350 | 10.400 | 10.190 | 10.330 | 10.330 | 5,480,990 |
| 2024-08-06 | 10.170 | 10.330 | 10.100 | 10.330 | 10.330 | 7,188,900 |
| 2024-08-05 | 10.350 | 10.670 | 10.010 | 10.050 | 10.050 | 13,245,800 |
| 2024-08-02 | 10.260 | 10.410 | 10.170 | 10.360 | 10.360 | 10,149,900 |
| 2024-08-01 | 10.570 | 10.600 | 10.110 | 10.280 | 10.280 | 9,592,900 |
| 2024-07-31 | 9.990 | 10.550 | 9.970 | 10.420 | 10.420 | 13,300,301 |
| 2024-07-30 | 10.000 | 10.080 | 9.770 | 9.940 | 9.940 | 10,431,403 |
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.