Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.462	12.731	12.308	12.485	12.384	3,536,314
2022-08-02	13.085	13.092	12.262	12.446	12.346	7,291,066
2022-08-01	12.862	13.146	12.862	13.123	13.017	2,606,717
2022-07-29	13.100	13.139	12.900	12.931	12.827	2,624,278
2022-07-28	13.100	13.239	13.062	13.077	12.972	2,943,293
2022-07-27	13.115	13.192	13.031	13.062	12.956	2,071,806
2022-07-26	13.008	13.154	13.008	13.154	13.048	2,507,360
2022-07-25	13.208	13.300	12.985	13.008	12.903	2,742,641
2022-07-22	13.185	13.254	13.000	13.131	13.025	2,922,416
2022-07-21	13.239	13.315	13.169	13.177	13.071	3,081,919
2022-07-20	13.246	13.277	13.154	13.231	13.124	3,920,198
2022-07-19	13.115	13.262	13.077	13.223	13.117	4,104,946
2022-07-18	12.808	13.269	12.769	13.131	13.025	4,219,140
2022-07-15	13.000	13.077	12.808	12.808	12.705	3,394,885
2022-07-14	12.746	13.192	12.692	13.054	12.949	4,573,331
2022-07-13	12.839	12.892	12.692	12.746	12.644	1,898,386
2022-07-12	12.954	13.077	12.854	12.862	12.596	2,019,572
2022-07-11	13.000	13.108	12.892	13.015	12.747	2,558,715
2022-07-08	12.908	13.108	12.869	13.092	12.822	2,808,646
2022-07-07	12.854	13.008	12.831	12.877	12.611	2,668,900
2022-07-06	13.000	13.085	12.846	12.854	12.589	3,052,645
2022-07-05	13.031	13.200	12.962	13.092	12.822	4,925,765
2022-07-04	13.000	13.054	12.877	13.015	12.747	2,559,051
2022-07-01	13.231	13.277	12.939	13.000	12.732	4,169,490
2022-06-30	13.023	13.331	13.015	13.192	12.920	4,167,663
2022-06-29	13.300	13.308	13.023	13.023	12.755	5,640,485
2022-06-28	13.069	13.292	13.069	13.277	13.003	6,369,725
2022-06-27	13.208	13.439	13.115	13.131	12.860	5,416,589
2022-06-24	13.292	13.308	13.115	13.192	12.920	4,479,657
2022-06-23	13.062	13.239	12.839	13.208	12.935	5,812,959
2022-06-22	13.392	13.462	13.062	13.077	12.807	6,539,699
2022-06-21	13.077	13.769	13.023	13.462	13.184	11,426,613
2022-06-20	13.292	13.346	12.992	13.077	12.807	8,412,042
2022-06-17	13.115	13.385	13.069	13.246	12.973	8,103,547
2022-06-16	13.000	13.331	12.985	13.154	12.883	8,909,127
2022-06-15	12.969	13.246	12.962	12.985	12.717	8,608,262
2022-06-14	12.677	13.100	12.362	13.054	12.785	7,663,366
2022-06-13	12.731	12.885	12.662	12.785	12.521	3,246,023
2022-06-10	12.631	12.877	12.554	12.846	12.581	4,961,607
2022-06-09	12.815	12.846	12.523	12.639	12.378	5,137,663
2022-06-08	12.692	13.000	12.631	12.854	12.589	6,997,673
2022-06-07	12.785	12.862	12.608	12.677	12.415	4,502,186
2022-06-06	12.731	12.892	12.715	12.846	12.581	5,258,858
2022-06-02	12.692	12.962	12.669	12.839	12.574	6,743,267
2022-06-01	12.600	13.308	12.523	12.754	12.491	11,218,025
2022-05-31	12.462	12.677	12.362	12.600	12.340	5,080,437
2022-05-30	12.262	12.492	12.239	12.469	12.212	5,679,356
2022-05-27	12.354	12.769	12.223	12.423	12.167	8,010,181
2022-05-26	12.200	12.354	11.969	12.354	12.099	5,006,162
2022-05-25	11.885	12.231	11.785	12.162	11.911	5,119,712
2022-05-24	12.323	12.423	11.885	11.885	11.640	8,411,037
2022-05-23	12.269	12.923	12.254	12.523	12.265	14,787,319
2022-05-20	11.792	12.046	11.792	12.000	11.753	4,685,003
2022-05-19	11.823	11.823	11.600	11.800	11.557	3,157,440
2022-05-18	11.731	11.908	11.731	11.823	11.579	3,813,095
2022-05-17	11.800	11.800	11.562	11.692	11.451	2,815,559
2022-05-16	11.762	11.854	11.739	11.800	11.557	3,078,010
2022-05-13	11.785	11.831	11.639	11.762	11.519	2,912,074
2022-05-12	11.554	11.839	11.554	11.708	11.466	4,582,346
2022-05-11	11.877	12.031	11.685	11.692	11.451	5,787,834

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.1870 CNY
2022-07-13	0.1630 CNY
2021-08-13	0.1280 CNY
2020-07-10	0.1950 CNY
2019-07-30	0.2480 CNY

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