Xin Hee Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.700 | 6.750 | 6.480 | 6.550 | 6.321 | 3,927,800 |
| 2024-04-29 | 6.470 | 6.770 | 6.470 | 6.760 | 6.523 | 2,891,300 |
| 2024-04-26 | 6.570 | 6.620 | 6.420 | 6.520 | 6.292 | 2,602,008 |
| 2024-04-25 | 6.570 | 6.630 | 6.510 | 6.570 | 6.340 | 1,470,308 |
| 2024-04-24 | 6.480 | 6.570 | 6.440 | 6.570 | 6.340 | 1,752,000 |
| 2024-04-23 | 6.380 | 6.480 | 6.280 | 6.450 | 6.224 | 1,898,700 |
| 2024-04-22 | 6.420 | 6.450 | 6.230 | 6.330 | 6.108 | 2,084,600 |
| 2024-04-19 | 6.420 | 6.530 | 6.320 | 6.380 | 6.157 | 2,011,800 |
| 2024-04-18 | 6.480 | 6.530 | 6.350 | 6.460 | 6.234 | 2,411,200 |
| 2024-04-17 | 6.040 | 6.480 | 6.030 | 6.450 | 6.224 | 4,539,439 |
| 2024-04-16 | 6.480 | 6.480 | 5.920 | 5.930 | 5.722 | 5,316,651 |
| 2024-04-15 | 6.970 | 7.000 | 6.390 | 6.500 | 6.273 | 4,975,416 |
| 2024-04-12 | 6.890 | 7.060 | 6.890 | 6.950 | 6.707 | 2,221,100 |
| 2024-04-11 | 6.900 | 7.010 | 6.840 | 6.900 | 6.658 | 2,038,400 |
| 2024-04-10 | 7.110 | 7.190 | 6.860 | 6.950 | 6.707 | 2,787,300 |
| 2024-04-09 | 6.930 | 7.130 | 6.920 | 7.110 | 6.861 | 3,268,439 |
| 2024-04-08 | 7.200 | 7.230 | 6.900 | 6.900 | 6.658 | 4,532,228 |
| 2024-04-03 | 7.390 | 7.420 | 7.180 | 7.260 | 7.006 | 7,025,000 |
| 2024-04-02 | 7.040 | 7.640 | 7.030 | 7.460 | 7.199 | 11,001,680 |
| 2024-04-01 | 6.960 | 7.070 | 6.910 | 7.050 | 6.803 | 2,363,500 |
| 2024-03-29 | 6.790 | 6.960 | 6.760 | 6.940 | 6.697 | 2,735,200 |
| 2024-03-28 | 6.710 | 6.890 | 6.710 | 6.790 | 6.552 | 2,576,500 |
| 2024-03-27 | 6.900 | 6.950 | 6.770 | 6.770 | 6.533 | 2,270,199 |
| 2024-03-26 | 6.850 | 6.970 | 6.790 | 6.900 | 6.658 | 2,238,800 |
| 2024-03-25 | 7.030 | 7.080 | 6.690 | 6.830 | 6.591 | 3,440,099 |
| 2024-03-22 | 7.170 | 7.180 | 6.990 | 7.060 | 6.813 | 2,383,799 |
| 2024-03-21 | 7.250 | 7.260 | 7.070 | 7.190 | 6.938 | 3,521,300 |
| 2024-03-20 | 7.140 | 7.170 | 7.060 | 7.150 | 6.900 | 2,667,582 |
| 2024-03-19 | 7.110 | 7.150 | 7.080 | 7.120 | 6.871 | 2,574,282 |
| 2024-03-18 | 6.990 | 7.120 | 6.940 | 7.120 | 6.871 | 2,665,600 |
| 2024-03-15 | 6.920 | 6.980 | 6.830 | 6.960 | 6.716 | 2,239,499 |
| 2024-03-14 | 6.970 | 7.020 | 6.830 | 6.920 | 6.678 | 2,716,000 |
| 2024-03-13 | 6.960 | 6.970 | 6.830 | 6.920 | 6.678 | 3,063,220 |
| 2024-03-12 | 6.770 | 7.000 | 6.760 | 6.950 | 6.707 | 3,332,244 |
| 2024-03-11 | 6.650 | 6.840 | 6.620 | 6.800 | 6.562 | 1,888,220 |
| 2024-03-08 | 6.590 | 6.740 | 6.550 | 6.660 | 6.427 | 1,881,249 |
| 2024-03-07 | 6.610 | 6.700 | 6.560 | 6.560 | 6.330 | 2,022,538 |
| 2024-03-06 | 6.570 | 6.650 | 6.470 | 6.610 | 6.379 | 2,493,700 |
| 2024-03-05 | 6.730 | 6.740 | 6.520 | 6.580 | 6.350 | 2,828,900 |
| 2024-03-04 | 6.700 | 6.780 | 6.540 | 6.770 | 6.533 | 2,423,600 |
| 2024-03-01 | 6.660 | 6.740 | 6.570 | 6.740 | 6.504 | 2,591,137 |
| 2024-02-29 | 6.320 | 6.650 | 6.320 | 6.630 | 6.398 | 4,419,900 |
| 2024-02-28 | 7.030 | 7.180 | 6.400 | 6.400 | 6.176 | 5,759,800 |
| 2024-02-27 | 6.900 | 7.050 | 6.810 | 7.040 | 6.794 | 2,308,000 |
| 2024-02-26 | 6.720 | 7.040 | 6.720 | 6.890 | 6.649 | 3,806,200 |
| 2024-02-23 | 6.520 | 6.750 | 6.500 | 6.720 | 6.485 | 3,114,500 |
| 2024-02-22 | 6.410 | 6.520 | 6.390 | 6.490 | 6.263 | 2,912,842 |
| 2024-02-21 | 6.150 | 6.570 | 6.130 | 6.380 | 6.157 | 4,890,869 |
| 2024-02-20 | 6.180 | 6.220 | 6.060 | 6.180 | 5.964 | 2,755,117 |
| 2024-02-19 | 5.900 | 6.210 | 5.890 | 6.180 | 5.964 | 5,936,506 |
| 2024-02-08 | 5.390 | 5.960 | 5.250 | 5.880 | 5.674 | 7,962,906 |
| 2024-02-07 | 5.790 | 5.830 | 5.370 | 5.460 | 5.269 | 7,469,938 |
| 2024-02-06 | 5.770 | 6.000 | 5.420 | 5.790 | 5.587 | 7,263,349 |
| 2024-02-05 | 6.440 | 6.510 | 5.930 | 5.930 | 5.722 | 5,198,300 |
| 2024-02-02 | 7.000 | 7.040 | 6.360 | 6.590 | 6.359 | 3,951,000 |
| 2024-02-01 | 6.980 | 7.000 | 6.710 | 6.870 | 6.630 | 3,543,900 |
| 2024-01-31 | 7.280 | 7.370 | 6.930 | 6.980 | 6.736 | 3,813,400 |
| 2024-01-30 | 7.530 | 7.540 | 7.300 | 7.320 | 7.064 | 2,549,200 |
| 2024-01-29 | 7.800 | 7.840 | 7.510 | 7.540 | 7.276 | 2,719,900 |
| 2024-01-26 | 7.830 | 7.930 | 7.780 | 7.800 | 7.527 | 2,187,000 |
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.