Xinhuanet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.877	12.031	11.685	11.692	11.451	5,787,834
2022-05-10	11.546	11.808	11.469	11.777	11.534	3,975,474
2022-05-09	11.485	11.746	11.485	11.669	11.429	3,299,999
2022-05-06	11.385	11.785	11.292	11.515	11.278	4,418,793
2022-05-05	11.592	11.746	11.431	11.631	11.391	4,464,865
2022-04-29	11.085	11.677	11.031	11.585	11.346	8,133,401
2022-04-28	11.323	11.323	10.731	10.854	10.630	6,177,589
2022-04-27	11.077	11.462	10.592	11.454	11.218	8,282,658
2022-04-26	11.623	11.692	11.285	11.308	11.075	4,830,939
2022-04-25	12.354	12.354	11.523	11.554	11.316	7,361,109
2022-04-22	12.315	12.515	12.262	12.485	12.227	3,509,364
2022-04-21	12.700	12.746	12.362	12.377	12.122	4,673,350
2022-04-20	12.839	13.000	12.685	12.739	12.476	4,616,433
2022-04-19	12.669	12.792	12.592	12.792	12.528	3,201,387
2022-04-18	12.769	12.769	12.508	12.646	12.385	4,238,048
2022-04-15	12.908	12.923	12.677	12.700	12.438	5,389,768
2022-04-14	12.908	13.092	12.885	12.962	12.694	3,862,170
2022-04-13	13.131	13.215	12.854	12.877	12.611	5,531,240
2022-04-12	12.969	13.262	12.854	13.246	12.973	5,107,463
2022-04-11	13.292	13.377	12.862	12.969	12.702	7,570,839
2022-04-08	13.500	13.585	13.154	13.369	13.093	6,278,222
2022-04-07	13.808	13.946	13.531	13.539	13.259	7,644,676
2022-04-06	13.562	14.069	13.469	13.931	13.644	13,331,224
2022-04-01	13.331	13.585	13.154	13.577	13.297	9,092,057
2022-03-31	13.308	13.423	13.231	13.385	13.109	5,006,038
2022-03-30	13.231	13.354	13.177	13.346	13.071	4,954,612
2022-03-29	13.223	13.308	13.100	13.146	12.875	4,050,586
2022-03-28	13.177	13.431	13.069	13.239	12.965	6,189,872
2022-03-25	13.192	13.423	13.154	13.185	12.913	5,907,396
2022-03-24	13.285	13.285	13.062	13.139	12.868	5,462,710
2022-03-23	13.492	13.492	13.308	13.362	13.086	4,697,052
2022-03-22	13.308	13.585	13.162	13.377	13.101	7,874,367
2022-03-21	13.323	13.446	13.200	13.308	13.033	6,385,229
2022-03-18	13.231	13.385	13.062	13.323	13.048	6,598,581
2022-03-17	12.969	13.862	12.954	13.292	13.018	11,581,698
2022-03-16	12.608	12.915	12.277	12.831	12.566	9,673,985
2022-03-15	12.923	13.015	12.446	12.446	12.190	9,106,207
2022-03-14	13.323	13.408	13.000	13.008	12.739	6,431,603
2022-03-11	13.031	13.485	12.854	13.408	13.131	8,221,913
2022-03-10	13.454	13.608	13.223	13.223	12.950	9,117,348
2022-03-09	13.731	13.762	12.669	13.200	12.928	15,212,206
2022-03-08	14.154	14.277	13.608	13.662	13.380	11,120,418
2022-03-07	14.754	14.769	14.092	14.146	13.854	19,516,351
2022-03-04	15.285	15.285	14.677	14.985	14.676	17,092,791
2022-03-03	15.169	15.292	14.939	15.154	14.841	13,195,518
2022-03-02	14.731	15.446	14.677	15.192	14.879	24,144,022
2022-03-01	14.577	14.885	14.477	14.862	14.555	10,754,439
2022-02-28	14.292	14.539	14.285	14.469	14.171	9,520,334
2022-02-25	14.369	14.515	14.200	14.262	13.967	10,065,380
2022-02-24	14.785	14.862	14.031	14.192	13.900	20,831,205
2022-02-23	14.731	15.000	14.692	14.908	14.600	11,866,689
2022-02-22	15.077	15.077	14.539	14.685	14.382	18,552,006
2022-02-21	14.746	15.723	14.708	15.277	14.962	31,216,250
2022-02-18	14.469	14.785	14.408	14.746	14.442	11,339,854
2022-02-17	14.631	14.731	14.400	14.462	14.163	9,929,440
2022-02-16	14.592	14.839	14.485	14.739	14.435	10,394,472
2022-02-15	14.377	14.569	14.346	14.485	14.186	7,870,838
2022-02-14	14.231	14.539	14.215	14.385	14.088	9,613,659
2022-02-11	14.769	14.977	14.346	14.408	14.111	13,966,001
2022-02-10	14.846	14.846	14.615	14.769	14.465	11,353,898

← NewerPage 19 of 21 · 1,219 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.