Inner Mongolia Xinhua Distribution Group Co.,Ltd. (603230.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 11.76 | 11.92 | 11.60 | 11.62 | 11.62 | 3,044,871 |
| 26 Jun 2024 | 11.33 | 11.76 | 11.33 | 11.76 | 11.76 | 3,514,900 |
| 26 Jun 2024 | 0.45 Dividend | |||||
| 25 Jun 2024 | 11.76 | 11.81 | 11.60 | 11.78 | 11.33 | 2,438,858 |
| 24 Jun 2024 | 11.98 | 12.05 | 11.59 | 11.63 | 11.19 | 3,002,100 |
| 21 Jun 2024 | 12.02 | 12.16 | 11.93 | 12.07 | 11.61 | 2,161,600 |
| 20 Jun 2024 | 12.45 | 12.45 | 11.98 | 12.05 | 11.59 | 2,453,300 |
| 19 Jun 2024 | 12.57 | 12.59 | 12.36 | 12.42 | 11.95 | 2,293,700 |
| 18 Jun 2024 | 12.50 | 12.65 | 12.42 | 12.53 | 12.05 | 2,520,000 |
| 17 Jun 2024 | 12.54 | 12.72 | 12.48 | 12.51 | 12.03 | 2,469,200 |
| 14 Jun 2024 | 12.58 | 12.75 | 12.48 | 12.63 | 12.15 | 3,274,900 |
| 13 Jun 2024 | 12.55 | 12.67 | 12.45 | 12.55 | 12.07 | 3,263,700 |
| 12 Jun 2024 | 12.11 | 12.71 | 12.08 | 12.60 | 12.12 | 5,768,200 |
| 11 Jun 2024 | 12.01 | 12.15 | 11.81 | 12.12 | 11.66 | 2,319,390 |
| 07 Jun 2024 | 11.88 | 12.11 | 11.85 | 12.11 | 11.65 | 4,615,971 |
| 06 Jun 2024 | 12.26 | 12.38 | 11.62 | 11.72 | 11.27 | 6,364,871 |
| 05 Jun 2024 | 12.75 | 12.75 | 12.28 | 12.28 | 11.81 | 4,427,600 |
| 04 Jun 2024 | 12.65 | 12.81 | 12.49 | 12.76 | 12.27 | 3,758,400 |
| 03 Jun 2024 | 12.72 | 12.87 | 12.56 | 12.70 | 12.21 | 4,516,600 |
| 31 May 2024 | 12.68 | 12.74 | 12.63 | 12.67 | 12.19 | 2,340,700 |
| 30 May 2024 | 12.58 | 12.83 | 12.46 | 12.63 | 12.15 | 2,567,100 |
| 29 May 2024 | 12.61 | 12.76 | 12.61 | 12.67 | 12.19 | 2,206,200 |
| 28 May 2024 | 12.86 | 12.86 | 12.61 | 12.63 | 12.15 | 2,582,900 |
| 27 May 2024 | 12.89 | 12.91 | 12.56 | 12.87 | 12.38 | 3,484,700 |
| 24 May 2024 | 12.92 | 13.10 | 12.78 | 12.79 | 12.30 | 3,822,000 |
| 23 May 2024 | 13.58 | 13.58 | 12.94 | 12.98 | 12.48 | 7,544,700 |
| 22 May 2024 | 13.44 | 13.63 | 13.36 | 13.53 | 13.01 | 5,356,864 |
| 21 May 2024 | 13.40 | 13.58 | 13.33 | 13.43 | 12.92 | 5,245,395 |
| 20 May 2024 | 13.35 | 13.49 | 13.17 | 13.39 | 12.88 | 4,479,000 |
| 17 May 2024 | 13.39 | 13.44 | 13.18 | 13.35 | 12.84 | 4,043,600 |
| 16 May 2024 | 13.21 | 13.54 | 13.21 | 13.39 | 12.88 | 4,920,300 |
| 15 May 2024 | 13.40 | 13.46 | 13.18 | 13.18 | 12.68 | 2,982,900 |
| 14 May 2024 | 13.14 | 13.48 | 13.12 | 13.42 | 12.91 | 5,647,234 |
| 13 May 2024 | 13.29 | 13.30 | 13.01 | 13.04 | 12.54 | 5,016,700 |
| 10 May 2024 | 13.60 | 13.67 | 13.33 | 13.39 | 12.88 | 4,786,600 |
| 09 May 2024 | 13.41 | 13.65 | 13.41 | 13.58 | 13.06 | 5,306,794 |
| 08 May 2024 | 13.74 | 13.74 | 13.38 | 13.40 | 12.89 | 6,679,400 |
| 07 May 2024 | 13.75 | 13.94 | 13.68 | 13.80 | 13.27 | 6,405,400 |
| 06 May 2024 | 13.58 | 13.80 | 13.48 | 13.75 | 13.22 | 8,143,540 |
| 30 Apr 2024 | 13.41 | 13.64 | 13.29 | 13.41 | 12.90 | 5,864,495 |
| 29 Apr 2024 | 13.21 | 13.62 | 13.14 | 13.50 | 12.98 | 6,837,378 |
| 26 Apr 2024 | 12.91 | 13.25 | 12.88 | 13.22 | 12.71 | 7,592,994 |
| 25 Apr 2024 | 12.96 | 12.99 | 12.86 | 12.96 | 12.46 | 5,876,500 |
| 24 Apr 2024 | 12.75 | 13.16 | 12.66 | 13.09 | 12.59 | 7,692,262 |
| 23 Apr 2024 | 12.65 | 12.82 | 12.65 | 12.70 | 12.21 | 4,408,335 |
| 22 Apr 2024 | 12.81 | 12.89 | 12.50 | 12.65 | 12.17 | 3,963,000 |
| 19 Apr 2024 | 12.58 | 12.92 | 12.58 | 12.88 | 12.39 | 5,603,000 |
| 18 Apr 2024 | 12.83 | 12.96 | 12.69 | 12.73 | 12.24 | 6,313,800 |
| 17 Apr 2024 | 12.32 | 12.97 | 12.32 | 12.92 | 12.43 | 8,743,675 |
| 16 Apr 2024 | 12.68 | 12.79 | 12.12 | 12.15 | 11.69 | 8,393,575 |
| 15 Apr 2024 | 13.09 | 13.20 | 12.36 | 12.70 | 12.21 | 8,814,999 |
| 12 Apr 2024 | 13.40 | 13.54 | 13.04 | 13.09 | 12.59 | 7,253,480 |
| 11 Apr 2024 | 13.00 | 13.78 | 12.83 | 13.48 | 12.97 | 10,280,643 |
| 10 Apr 2024 | 13.80 | 13.83 | 13.05 | 13.15 | 12.65 | 10,956,688 |
| 09 Apr 2024 | 13.71 | 14.02 | 13.63 | 13.96 | 13.43 | 6,390,395 |
| 08 Apr 2024 | 14.00 | 14.07 | 13.52 | 13.70 | 13.18 | 8,211,395 |
| 03 Apr 2024 | 14.75 | 14.76 | 14.03 | 14.09 | 13.55 | 12,318,342 |
| 02 Apr 2024 | 15.40 | 15.45 | 14.56 | 14.90 | 14.33 | 15,161,737 |
| 01 Apr 2024 | 15.51 | 15.55 | 15.13 | 15.55 | 14.96 | 14,661,820 |
| 29 Mar 2024 | 15.41 | 15.66 | 15.10 | 15.41 | 14.82 | 10,229,135 |
| 28 Mar 2024 | 15.18 | 15.98 | 14.80 | 15.80 | 15.20 | 26,634,857 |
| 27 Mar 2024 | 15.89 | 16.65 | 14.93 | 15.87 | 15.26 | 42,712,968 |
| 26 Mar 2024 | 14.45 | 15.82 | 14.45 | 15.82 | 15.22 | 21,982,393 |
| 25 Mar 2024 | 15.44 | 15.45 | 14.32 | 14.38 | 13.83 | 22,979,971 |
| 22 Mar 2024 | 14.53 | 16.20 | 14.51 | 15.56 | 14.97 | 32,029,800 |
| 21 Mar 2024 | 14.68 | 15.21 | 14.64 | 14.73 | 14.17 | 22,481,890 |
| 20 Mar 2024 | 14.24 | 14.46 | 14.08 | 14.46 | 13.91 | 17,318,237 |
| 19 Mar 2024 | 14.31 | 14.84 | 14.06 | 14.06 | 13.52 | 16,963,999 |
| 18 Mar 2024 | 14.15 | 14.27 | 13.94 | 14.26 | 13.72 | 15,035,100 |
| 15 Mar 2024 | 14.30 | 14.47 | 14.00 | 14.15 | 13.61 | 16,636,316 |
| 14 Mar 2024 | 13.81 | 14.50 | 13.65 | 14.47 | 13.92 | 22,312,960 |
| 13 Mar 2024 | 13.53 | 14.21 | 13.53 | 13.96 | 13.43 | 17,002,640 |
| 12 Mar 2024 | 13.44 | 13.62 | 13.26 | 13.56 | 13.04 | 8,277,540 |
| 11 Mar 2024 | 13.38 | 13.44 | 13.20 | 13.44 | 12.93 | 6,272,110 |
| 08 Mar 2024 | 13.10 | 13.48 | 13.00 | 13.40 | 12.89 | 8,022,440 |
| 07 Mar 2024 | 13.47 | 13.53 | 12.95 | 13.09 | 12.59 | 8,774,300 |
| 06 Mar 2024 | 13.30 | 13.65 | 13.15 | 13.46 | 12.95 | 10,071,500 |
| 05 Mar 2024 | 13.23 | 13.77 | 12.98 | 13.42 | 12.91 | 12,009,700 |
| 04 Mar 2024 | 13.41 | 13.45 | 12.83 | 13.26 | 12.75 | 8,319,100 |
| 01 Mar 2024 | 13.24 | 13.41 | 12.98 | 13.38 | 12.87 | 10,951,600 |
| 29 Feb 2024 | 12.68 | 13.29 | 12.68 | 13.21 | 12.71 | 12,062,741 |
| 28 Feb 2024 | 13.98 | 14.44 | 12.72 | 12.90 | 12.41 | 19,107,540 |
| 27 Feb 2024 | 13.45 | 13.98 | 13.31 | 13.98 | 13.45 | 11,837,299 |
| 26 Feb 2024 | 13.40 | 13.90 | 13.15 | 13.60 | 13.08 | 13,709,766 |
| 23 Feb 2024 | 13.10 | 13.66 | 12.90 | 13.58 | 13.06 | 13,962,500 |
| 22 Feb 2024 | 12.70 | 13.09 | 12.70 | 13.08 | 12.58 | 11,811,212 |
| 21 Feb 2024 | 12.50 | 13.20 | 12.35 | 12.67 | 12.19 | 18,585,749 |
| 20 Feb 2024 | 12.24 | 12.89 | 12.08 | 12.77 | 12.28 | 17,989,504 |
| 19 Feb 2024 | 11.63 | 12.49 | 11.63 | 12.39 | 11.92 | 19,275,816 |
| 08 Feb 2024 | 10.81 | 11.86 | 10.28 | 11.63 | 11.19 | 19,714,128 |
| 07 Feb 2024 | 12.39 | 12.42 | 11.29 | 11.29 | 10.86 | 22,671,286 |
| 06 Feb 2024 | 12.54 | 12.94 | 12.54 | 12.54 | 12.06 | 21,718,000 |
| 05 Feb 2024 | 14.70 | 15.37 | 13.93 | 13.93 | 13.40 | 18,194,170 |
| 02 Feb 2024 | 14.41 | 16.06 | 14.22 | 15.48 | 14.89 | 45,405,502 |
| 01 Feb 2024 | 15.02 | 15.88 | 13.76 | 14.60 | 14.04 | 41,237,950 |
| 31 Jan 2024 | 13.38 | 14.74 | 13.32 | 14.74 | 14.18 | 6,850,216 |
| 30 Jan 2024 | 13.88 | 13.99 | 13.30 | 13.40 | 12.89 | 5,874,020 |
| 29 Jan 2024 | 14.50 | 14.65 | 13.95 | 14.00 | 13.47 | 9,518,440 |
| 26 Jan 2024 | 14.65 | 14.91 | 14.39 | 14.57 | 14.01 | 14,952,470 |
| 25 Jan 2024 | 13.68 | 14.80 | 13.46 | 14.70 | 14.14 | 14,057,374 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.