Xinming China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.021	0.021	0.018	0.018	0.011	3,540,000
2025-02-07	0.020	0.021	0.019	0.019	0.011	2,188,000
2025-02-06	0.019	0.025	0.019	0.020	0.012	3,944,000
2025-02-05	0.019	0.019	0.018	0.018	0.011	2,818,000
2025-02-04	0.019	0.019	0.019	0.019	0.011	40,000
2025-02-03	0.018	0.020	0.018	0.019	0.011	3,432,000
2025-01-28	0.021	0.021	0.021	0.021	0.012	0
2025-01-27	0.021	0.021	0.021	0.021	0.012	0
2025-01-24	0.023	0.023	0.020	0.021	0.012	1,306,000
2025-01-23	0.019	0.021	0.019	0.021	0.012	454,000
2025-01-22	0.020	0.020	0.019	0.019	0.011	2,254,000
2025-01-21	0.020	0.022	0.020	0.020	0.012	21,904,000
2025-01-20	0.023	0.024	0.020	0.021	0.012	50,438,000
2025-01-17	0.018	0.022	0.018	0.022	0.013	71,162,000
2025-01-16	0.017	0.019	0.017	0.018	0.011	8,428,020
2025-01-15	0.022	0.023	0.016	0.017	0.010	28,614,000
2025-01-14	0.018	0.023	0.017	0.020	0.012	36,006,000
2025-01-13	0.014	0.023	0.014	0.018	0.011	831,301,800
2025-01-10	0.014	0.014	0.013	0.013	0.008	900,000
2025-01-09	0.013	0.014	0.013	0.013	0.008	856,000
2025-01-08	0.013	0.013	0.013	0.013	0.008	0
2025-01-07	0.014	0.015	0.013	0.013	0.008	1,648,000
2025-01-06	0.015	0.016	0.014	0.014	0.008	5,232,000
2025-01-03	0.015	0.015	0.013	0.013	0.008	1,220,000
2025-01-02	0.013	0.014	0.013	0.013	0.008	4,724,020
2024-12-31	0.014	0.014	0.013	0.013	0.008	304,000
2024-12-30	0.013	0.015	0.013	0.013	0.008	3,848,000
2024-12-27	0.015	0.015	0.013	0.013	0.008	7,390,000
2024-12-24	0.013	0.015	0.013	0.015	0.009	2,280,000
2024-12-23	0.013	0.013	0.013	0.013	0.008	142,000
2024-12-20	0.013	0.015	0.013	0.013	0.008	11,808,000
2024-12-19	0.016	0.016	0.012	0.012	0.007	4,438,000
2024-12-18	0.014	0.017	0.014	0.016	0.010	9,692,000
2024-12-17	0.012	0.018	0.012	0.014	0.008	21,824,000
2024-12-16	0.011	0.012	0.011	0.012	0.007	2,228,000
2024-12-13	0.012	0.012	0.011	0.012	0.007	5,424,000
2024-12-12	0.012	0.012	0.012	0.012	0.007	708,000
2024-12-11	0.012	0.013	0.012	0.012	0.007	822,000
2024-12-10	0.013	0.013	0.011	0.012	0.007	8,888,000
2024-12-09	0.012	0.013	0.011	0.013	0.008	40,762,000
2024-12-06	0.013	0.014	0.012	0.013	0.008	4,030,000
2024-12-05	0.014	0.014	0.013	0.013	0.008	1,042,000
2024-12-04	0.014	0.015	0.014	0.014	0.008	3,422,000
2024-12-03	0.015	0.016	0.014	0.014	0.008	4,512,000
2024-12-02	0.015	0.016	0.014	0.015	0.009	4,722,000
2024-11-29	0.013	0.015	0.013	0.015	0.009	4,056,000
2024-11-28	0.014	0.014	0.014	0.014	0.008	900,000
2024-11-27	0.013	0.015	0.012	0.014	0.008	5,422,000
2024-11-26	0.013	0.014	0.013	0.014	0.008	252,000
2024-11-25	0.014	0.015	0.014	0.015	0.009	416,000
2024-11-22	0.016	0.016	0.014	0.015	0.009	3,124,000
2024-11-21	0.017	0.017	0.016	0.016	0.010	2,850,000
2024-11-20	0.019	0.019	0.016	0.017	0.010	1,718,000
2024-11-19	0.016	0.018	0.015	0.018	0.011	11,714,000
2024-11-18	0.017	0.018	0.016	0.017	0.010	814,000
2024-11-15	0.017	0.019	0.016	0.018	0.011	1,438,000
2024-11-14	0.018	0.018	0.016	0.017	0.010	2,122,000
2024-11-13	0.017	0.018	0.016	0.018	0.011	5,894,000
2024-11-12	0.017	0.018	0.016	0.018	0.011	4,834,000
2024-11-11	0.019	0.019	0.018	0.018	0.011	5,916,000

← NewerPage 8 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-14	0.0926 HKD

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