Xin Hee Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.640 | 7.840 | 7.560 | 7.820 | 7.546 | 3,026,600 |
| 2024-01-24 | 7.460 | 7.750 | 7.290 | 7.640 | 7.373 | 3,901,400 |
| 2024-01-23 | 7.590 | 7.590 | 7.260 | 7.430 | 7.170 | 3,503,500 |
| 2024-01-22 | 8.080 | 8.080 | 7.450 | 7.480 | 7.218 | 4,563,000 |
| 2024-01-19 | 8.010 | 8.250 | 7.950 | 8.050 | 7.768 | 3,749,200 |
| 2024-01-18 | 8.080 | 8.150 | 7.830 | 8.010 | 7.730 | 6,796,200 |
| 2024-01-17 | 8.200 | 8.500 | 8.180 | 8.210 | 7.923 | 6,478,260 |
| 2024-01-16 | 8.250 | 8.270 | 8.110 | 8.210 | 7.923 | 2,170,000 |
| 2024-01-15 | 8.180 | 8.280 | 8.140 | 8.270 | 7.981 | 2,371,300 |
| 2024-01-12 | 8.240 | 8.310 | 8.180 | 8.200 | 7.913 | 1,875,600 |
| 2024-01-11 | 8.190 | 8.240 | 8.130 | 8.240 | 7.952 | 2,204,500 |
| 2024-01-10 | 8.160 | 8.240 | 8.080 | 8.170 | 7.884 | 2,249,300 |
| 2024-01-09 | 8.090 | 8.220 | 8.060 | 8.200 | 7.913 | 2,230,900 |
| 2024-01-08 | 8.160 | 8.250 | 8.070 | 8.090 | 7.807 | 2,305,200 |
| 2024-01-05 | 8.360 | 8.380 | 8.130 | 8.170 | 7.884 | 3,162,200 |
| 2024-01-04 | 8.250 | 8.360 | 8.210 | 8.350 | 8.058 | 2,593,200 |
| 2024-01-03 | 8.280 | 8.280 | 8.180 | 8.260 | 7.971 | 2,231,200 |
| 2024-01-02 | 8.170 | 8.300 | 8.170 | 8.290 | 8.000 | 2,363,400 |
| 2023-12-29 | 8.010 | 8.170 | 8.010 | 8.170 | 7.884 | 1,845,900 |
| 2023-12-28 | 7.990 | 8.110 | 7.880 | 8.080 | 7.797 | 2,396,400 |
| 2023-12-27 | 7.950 | 8.010 | 7.860 | 7.990 | 7.710 | 2,163,270 |
| 2023-12-26 | 8.060 | 8.100 | 7.900 | 7.970 | 7.691 | 2,266,700 |
| 2023-12-25 | 8.180 | 8.180 | 7.940 | 8.020 | 7.739 | 2,789,800 |
| 2023-12-22 | 8.270 | 8.310 | 8.120 | 8.140 | 7.855 | 3,038,100 |
| 2023-12-21 | 8.050 | 8.270 | 8.000 | 8.250 | 7.961 | 3,269,400 |
| 2023-12-20 | 8.210 | 8.270 | 8.100 | 8.110 | 7.826 | 2,332,331 |
| 2023-12-19 | 8.280 | 8.310 | 8.160 | 8.230 | 7.942 | 2,270,100 |
| 2023-12-18 | 8.360 | 8.390 | 8.240 | 8.270 | 7.981 | 2,115,241 |
| 2023-12-15 | 8.360 | 8.420 | 8.320 | 8.400 | 8.106 | 2,314,700 |
| 2023-12-14 | 8.350 | 8.460 | 8.330 | 8.350 | 8.058 | 2,406,800 |
| 2023-12-13 | 8.390 | 8.410 | 8.320 | 8.320 | 8.029 | 2,021,100 |
| 2023-12-12 | 8.280 | 8.420 | 8.250 | 8.410 | 8.116 | 2,278,022 |
| 2023-12-11 | 8.270 | 8.360 | 8.170 | 8.280 | 7.990 | 4,095,822 |
| 2023-12-08 | 8.530 | 8.590 | 8.240 | 8.270 | 7.981 | 5,646,000 |
| 2023-12-07 | 8.620 | 8.670 | 8.500 | 8.540 | 8.241 | 3,094,700 |
| 2023-12-06 | 8.580 | 8.670 | 8.570 | 8.610 | 8.309 | 2,364,283 |
| 2023-12-05 | 8.760 | 8.770 | 8.580 | 8.580 | 8.280 | 3,135,100 |
| 2023-12-04 | 8.800 | 8.850 | 8.740 | 8.760 | 8.453 | 3,012,709 |
| 2023-12-01 | 8.700 | 8.830 | 8.670 | 8.790 | 8.482 | 2,747,900 |
| 2023-11-30 | 8.750 | 8.780 | 8.640 | 8.690 | 8.386 | 3,128,500 |
| 2023-11-29 | 8.800 | 8.860 | 8.740 | 8.750 | 8.444 | 2,941,769 |
| 2023-11-28 | 8.710 | 8.860 | 8.650 | 8.810 | 8.502 | 3,278,969 |
| 2023-11-27 | 8.830 | 8.870 | 8.660 | 8.720 | 8.415 | 3,676,400 |
| 2023-11-24 | 8.880 | 8.920 | 8.760 | 8.790 | 8.482 | 2,951,500 |
| 2023-11-23 | 8.790 | 8.890 | 8.790 | 8.880 | 8.569 | 2,986,046 |
| 2023-11-22 | 8.850 | 8.910 | 8.800 | 8.800 | 8.492 | 2,966,100 |
| 2023-11-21 | 8.930 | 8.970 | 8.860 | 8.880 | 8.569 | 3,894,844 |
| 2023-11-20 | 8.890 | 8.930 | 8.780 | 8.920 | 8.608 | 3,461,100 |
| 2023-11-17 | 8.850 | 8.870 | 8.770 | 8.850 | 8.540 | 2,945,248 |
| 2023-11-16 | 8.850 | 8.910 | 8.810 | 8.820 | 8.511 | 3,706,100 |
| 2023-11-15 | 8.830 | 8.880 | 8.800 | 8.850 | 8.540 | 3,116,500 |
| 2023-11-14 | 8.810 | 8.830 | 8.750 | 8.830 | 8.521 | 3,181,100 |
| 2023-11-13 | 8.750 | 8.810 | 8.680 | 8.800 | 8.492 | 2,685,500 |
| 2023-11-10 | 8.720 | 8.740 | 8.620 | 8.710 | 8.405 | 2,795,119 |
| 2023-11-09 | 8.710 | 8.750 | 8.660 | 8.710 | 8.405 | 3,294,600 |
| 2023-11-08 | 8.760 | 8.800 | 8.690 | 8.730 | 8.424 | 2,908,489 |
| 2023-11-07 | 8.710 | 8.810 | 8.630 | 8.780 | 8.473 | 3,778,700 |
| 2023-11-06 | 8.620 | 8.730 | 8.590 | 8.730 | 8.424 | 3,740,300 |
| 2023-11-03 | 8.560 | 8.630 | 8.480 | 8.620 | 8.318 | 3,843,300 |
| 2023-11-02 | 8.590 | 8.610 | 8.470 | 8.530 | 8.231 | 2,986,500 |
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.