Inner Mongolia Xinhua Distribution Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.280	13.430	13.240	13.350	13.136	3,115,800
2025-07-24	13.160	13.280	13.120	13.280	13.067	3,216,500
2025-07-23	13.160	13.300	13.080	13.120	12.910	3,495,600
2025-07-22	13.190	13.210	13.060	13.160	12.949	2,495,600
2025-07-21	13.040	13.210	12.960	13.160	12.949	3,868,641
2025-07-18	12.940	13.050	12.910	13.010	12.802	2,915,800
2025-07-17	12.960	13.040	12.820	12.910	12.703	2,325,800
2025-07-16	12.910	13.030	12.880	12.960	12.752	2,551,100
2025-07-15	13.180	13.180	12.830	12.900	12.693	3,830,099
2025-07-14	13.190	13.190	13.050	13.160	12.949	2,540,100
2025-07-11	13.110	13.210	13.000	13.180	12.969	2,953,700
2025-07-10	13.110	13.210	13.010	13.110	12.900	2,972,900
2025-07-09	13.120	13.210	13.070	13.100	12.890	2,748,800
2025-07-08	13.080	13.290	13.060	13.090	12.880	2,695,456
2025-07-07	12.970	13.160	12.850	13.110	12.900	2,691,297
2025-07-04	13.030	13.030	12.800	12.940	12.733	2,313,156
2025-07-03	12.950	13.040	12.890	12.980	12.772	2,439,535
2025-07-02	12.880	13.090	12.820	12.930	12.723	3,104,299
2025-07-01	12.900	12.950	12.750	12.890	12.683	2,681,400
2025-06-30	12.660	13.030	12.640	12.910	12.703	4,754,600
2025-06-27	12.670	12.680	12.560	12.640	12.437	2,130,900
2025-06-26	12.640	12.640	12.490	12.620	12.418	2,089,200
2025-06-25	12.660	12.700	12.490	12.640	12.437	3,011,600
2025-06-24	12.450	12.660	12.340	12.640	12.437	3,755,000
2025-06-23	12.110	12.350	12.110	12.330	12.132	2,510,200
2025-06-20	12.280	12.340	12.160	12.180	11.985	3,170,400
2025-06-19	12.340	12.490	12.230	12.300	12.103	3,467,600
2025-06-18	12.920	12.950	12.760	12.800	12.123	3,074,433
2025-06-17	13.050	13.080	12.880	12.930	12.246	2,849,100
2025-06-16	13.060	13.130	13.000	13.030	12.340	3,252,909
2025-06-13	13.360	13.390	13.000	13.050	12.359	3,840,300
2025-06-12	13.270	13.390	13.220	13.310	12.606	3,477,247
2025-06-11	13.160	13.300	13.120	13.280	12.577	3,322,500
2025-06-10	13.090	13.330	12.940	13.150	12.454	4,525,300
2025-06-09	13.030	13.100	12.940	13.060	12.369	3,154,229
2025-06-06	12.850	13.200	12.830	13.020	12.331	4,294,200
2025-06-05	12.820	12.920	12.750	12.830	12.151	3,001,000
2025-06-04	12.840	12.900	12.780	12.870	12.189	2,428,200
2025-06-03	12.620	12.880	12.600	12.780	12.104	3,215,900
2025-05-30	12.700	12.920	12.650	12.670	11.999	3,044,500
2025-05-29	12.610	12.730	12.550	12.710	12.037	2,405,700
2025-05-28	12.600	12.650	12.520	12.630	11.962	2,018,200
2025-05-27	12.570	12.690	12.510	12.600	11.933	2,464,300
2025-05-26	12.540	12.660	12.440	12.580	11.914	2,934,900
2025-05-23	12.690	12.710	12.490	12.530	11.867	4,378,300
2025-05-22	12.940	13.090	12.620	12.700	12.028	4,900,608
2025-05-21	13.130	13.150	12.950	13.050	12.359	2,202,700
2025-05-20	12.950	13.170	12.930	13.120	12.426	2,148,000
2025-05-19	12.930	13.030	12.890	13.020	12.331	2,086,900
2025-05-16	12.920	13.010	12.850	12.920	12.236	2,225,400
2025-05-15	12.950	13.000	12.850	12.900	12.217	2,016,300
2025-05-14	13.050	13.050	12.840	12.950	12.265	2,790,300
2025-05-13	13.200	13.260	13.000	13.050	12.359	3,087,100
2025-05-12	13.280	13.390	13.090	13.160	12.464	3,474,700
2025-05-09	13.240	13.480	13.120	13.180	12.483	5,007,732
2025-05-08	12.920	13.350	12.840	13.270	12.568	6,949,400
2025-05-07	12.980	13.050	12.850	12.970	12.284	4,797,900
2025-05-06	12.890	12.940	12.710	12.920	12.236	4,849,800
2025-04-30	12.900	13.080	12.780	12.830	12.151	4,599,800
2025-04-29	12.630	13.170	12.630	13.000	12.312	7,168,100

← NewerPage 6 of 20 · 1,168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1500 CNY
2025-06-19	0.4800 CNY
2024-06-26	0.4500 CNY
2023-07-03	0.1500 CNY
2022-06-23	0.0650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.