Xinhuanet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.731 | 15.115 | 14.654 | 14.915 | 14.608 | 9,399,361 |
| 2021-11-08 | 14.731 | 15.039 | 14.523 | 14.892 | 14.585 | 13,054,542 |
| 2021-11-05 | 14.239 | 15.246 | 14.192 | 15.008 | 14.698 | 22,263,478 |
| 2021-11-04 | 14.208 | 14.346 | 14.115 | 14.277 | 13.982 | 5,976,141 |
| 2021-11-03 | 14.139 | 14.431 | 14.062 | 14.146 | 13.854 | 6,161,071 |
| 2021-11-02 | 14.154 | 14.377 | 14.008 | 14.131 | 13.839 | 8,514,760 |
| 2021-11-01 | 13.654 | 14.308 | 13.623 | 14.115 | 13.824 | 10,235,681 |
| 2021-10-29 | 13.331 | 13.669 | 13.331 | 13.600 | 13.320 | 4,350,139 |
| 2021-10-28 | 13.269 | 13.369 | 13.154 | 13.254 | 12.980 | 2,646,404 |
| 2021-10-27 | 13.500 | 13.500 | 13.154 | 13.315 | 13.041 | 3,823,175 |
| 2021-10-26 | 13.808 | 13.808 | 13.462 | 13.477 | 13.199 | 4,009,976 |
| 2021-10-25 | 13.592 | 13.792 | 13.592 | 13.731 | 13.448 | 2,460,127 |
| 2021-10-22 | 13.808 | 13.885 | 13.600 | 13.669 | 13.387 | 3,315,000 |
| 2021-10-21 | 13.915 | 13.985 | 13.715 | 13.815 | 13.530 | 3,487,689 |
| 2021-10-20 | 13.754 | 13.946 | 13.754 | 13.915 | 13.628 | 3,471,627 |
| 2021-10-19 | 13.731 | 13.831 | 13.692 | 13.800 | 13.515 | 2,729,573 |
| 2021-10-18 | 13.846 | 13.923 | 13.677 | 13.715 | 13.433 | 4,929,444 |
| 2021-10-15 | 13.985 | 14.039 | 13.846 | 13.885 | 13.598 | 3,726,106 |
| 2021-10-14 | 14.215 | 14.231 | 13.854 | 13.908 | 13.621 | 6,492,434 |
← NewerPage 21 of 21 · 1,219 trading days
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.