Xin Hee Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.280	6.280	6.070	6.110	6.110	1,282,200
2024-07-26	6.280	6.320	6.250	6.260	6.260	533,495
2024-07-25	6.160	6.310	6.150	6.270	6.270	1,176,500
2024-07-24	6.320	6.360	6.190	6.190	6.190	1,207,600
2024-07-23	6.450	6.460	6.330	6.330	6.330	1,262,065
2024-07-22	6.310	6.460	6.300	6.380	6.380	1,358,803
2024-07-19	6.290	6.400	6.260	6.340	6.340	1,031,103
2024-07-18	6.230	6.320	6.150	6.300	6.300	1,067,000
2024-07-17	6.270	6.580	6.170	6.290	6.290	3,831,200
2024-07-16	6.140	6.250	6.070	6.210	6.210	1,086,900
2024-07-15	6.220	6.220	6.060	6.140	6.140	994,900
2024-07-12	6.250	6.300	6.130	6.170	6.170	1,315,700
2024-07-11	6.300	6.390	6.190	6.270	6.270	2,549,903
2024-07-10	6.080	6.360	5.950	6.280	6.280	3,627,400
2024-07-09	6.020	6.160	5.900	6.160	6.160	1,949,000
2024-07-08	6.130	6.380	6.020	6.050	6.050	3,214,500
2024-07-05	5.980	6.570	5.890	6.160	6.160	3,711,100
2024-07-04	6.210	6.240	5.900	5.970	5.970	1,901,800
2024-07-03	6.280	6.330	6.190	6.210	6.210	750,581
2024-07-02	6.300	6.340	6.260	6.280	6.280	735,600
2024-07-01	6.330	6.330	6.210	6.270	6.270	801,700
2024-06-28	6.320	6.390	6.240	6.260	6.260	1,153,800
2024-06-27	6.440	6.520	6.340	6.350	6.350	1,299,800
2024-06-26	6.200	6.470	6.140	6.450	6.450	1,441,467
2024-06-25	6.180	6.350	6.120	6.170	6.170	1,474,200
2024-06-24	6.360	6.470	6.200	6.270	6.270	2,209,100
2024-06-21	6.570	6.640	6.460	6.570	6.340	1,117,300
2024-06-20	6.830	6.880	6.550	6.570	6.340	1,861,800
2024-06-19	6.800	6.900	6.800	6.830	6.591	1,263,500
2024-06-18	6.600	6.820	6.600	6.800	6.562	1,589,100
2024-06-17	6.550	6.690	6.530	6.650	6.417	1,603,000
2024-06-14	6.610	6.640	6.420	6.610	6.379	1,639,536
2024-06-13	6.680	6.680	6.500	6.520	6.292	1,334,660
2024-06-12	6.540	6.700	6.500	6.680	6.446	1,101,000
2024-06-11	6.530	6.550	6.390	6.530	6.301	1,370,135
2024-06-07	6.310	6.550	6.310	6.520	6.292	1,786,561
2024-06-06	6.670	6.720	6.230	6.290	6.070	3,123,000
2024-06-05	6.600	6.840	6.550	6.720	6.485	3,065,800
2024-06-04	6.690	6.770	6.550	6.670	6.437	2,006,900
2024-06-03	6.950	6.960	6.650	6.700	6.465	2,330,900
2024-05-31	7.000	7.050	6.870	6.950	6.707	1,941,042
2024-05-30	6.950	7.020	6.880	6.960	6.716	1,482,800
2024-05-29	6.870	7.020	6.780	6.960	6.716	1,739,700
2024-05-28	6.970	6.970	6.870	6.870	6.630	1,622,300
2024-05-27	6.950	7.000	6.850	6.970	6.726	2,235,800
2024-05-24	7.010	7.050	6.870	6.950	6.707	2,307,100
2024-05-23	7.110	7.220	6.960	7.010	6.765	3,706,500
2024-05-22	7.080	7.320	7.060	7.180	6.929	5,581,700
2024-05-21	6.960	7.130	6.860	7.050	6.803	3,837,000
2024-05-20	6.910	7.030	6.910	6.970	6.726	3,179,971
2024-05-17	6.920	6.980	6.850	6.930	6.687	2,211,100
2024-05-16	6.870	6.930	6.850	6.860	6.620	1,455,100
2024-05-15	6.900	6.950	6.800	6.860	6.620	1,755,500
2024-05-14	6.760	6.930	6.730	6.890	6.649	2,599,500
2024-05-13	6.770	6.840	6.600	6.750	6.514	2,772,400
2024-05-10	6.840	6.880	6.750	6.800	6.562	1,882,100
2024-05-09	6.800	6.850	6.760	6.840	6.601	1,940,800
2024-05-08	6.850	6.910	6.750	6.770	6.533	2,200,200
2024-05-07	6.760	6.890	6.750	6.850	6.610	3,471,500
2024-05-06	6.600	6.760	6.590	6.760	6.523	3,521,009

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-24	0.2300 CNY
2023-06-15	0.3000 CNY
2022-06-07	0.6000 CNY
2021-07-01	0.4000 CNY

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