Xin Hee Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.580	8.650	8.530	8.600	8.299	2,754,700
2023-10-31	8.610	8.680	8.520	8.600	8.299	4,832,000
2023-10-30	8.820	8.840	8.630	8.650	8.347	6,547,200
2023-10-27	8.710	8.920	8.650	8.800	8.492	5,075,638
2023-10-26	8.690	8.760	8.620	8.730	8.424	3,603,200
2023-10-25	8.600	8.700	8.550	8.660	8.357	4,378,618
2023-10-24	8.320	8.580	8.260	8.570	8.270	6,118,680
2023-10-23	8.410	8.470	8.190	8.240	7.952	4,670,580
2023-10-20	8.410	8.530	8.350	8.420	8.125	4,617,400
2023-10-19	8.460	8.540	8.400	8.400	8.106	4,862,160
2023-10-18	8.690	8.730	8.470	8.490	8.193	6,035,000
2023-10-17	8.720	8.880	8.660	8.740	8.434	5,264,600
2023-10-16	8.690	8.780	8.640	8.690	8.386	4,543,200
2023-10-13	8.860	8.870	8.670	8.690	8.386	8,433,985
2023-10-12	8.940	8.970	8.860	8.900	8.588	4,657,500
2023-10-11	8.920	9.010	8.900	8.930	8.617	5,691,166
2023-10-10	9.000	9.040	8.900	8.920	8.608	4,931,000
2023-10-09	9.080	9.110	8.950	9.000	8.685	6,628,900
2023-09-28	8.850	9.100	8.850	9.060	8.743	11,337,500
2023-09-27	8.930	8.990	8.850	8.850	8.540	9,985,160
2023-09-26	9.140	9.140	8.970	8.970	8.656	11,854,590
2023-09-25	9.190	9.240	9.100	9.150	8.830	11,553,190
2023-09-22	9.170	9.290	9.120	9.240	8.917	12,693,100
2023-09-21	9.420	9.500	9.240	9.260	8.936	16,944,369
2023-09-20	9.490	9.840	9.410	9.530	9.196	22,186,961
2023-09-19	10.050	10.300	9.640	9.640	9.303	35,643,070
2023-09-18	10.720	11.260	10.710	10.710	10.335	39,934,312
2023-09-15	12.050	13.040	10.850	11.900	11.483	58,746,320
2023-09-14	11.880	11.880	11.880	11.880	11.464	6,492,600
2023-09-13	10.800	10.800	10.800	10.800	10.422	3,288,053
2023-09-12	9.900	9.900	9.800	9.820	9.476	919,188
2023-09-11	9.920	10.000	9.860	9.890	9.544	1,243,305
2023-09-08	9.970	10.000	9.850	9.950	9.602	773,711
2023-09-07	10.000	10.040	9.930	9.940	9.592	1,361,400
2023-09-06	10.100	10.100	9.950	10.030	9.679	1,365,453
2023-09-05	10.050	10.110	9.980	10.070	9.718	2,119,500
2023-09-04	9.880	10.100	9.880	10.050	9.698	2,070,100
2023-09-01	9.710	9.910	9.710	9.880	9.534	2,257,900
2023-08-31	9.790	9.790	9.600	9.740	9.399	2,016,900
2023-08-30	9.530	9.750	9.530	9.690	9.351	1,732,200
2023-08-29	9.110	9.540	9.100	9.480	9.148	2,702,500
2023-08-28	9.530	9.690	9.040	9.110	8.791	3,529,644
2023-08-25	9.320	9.380	9.130	9.140	8.820	1,546,400
2023-08-24	9.490	9.490	9.280	9.350	9.023	1,076,500
2023-08-23	9.600	9.630	9.380	9.430	9.100	1,273,600
2023-08-22	9.790	9.790	9.400	9.560	9.225	1,584,300
2023-08-21	9.750	9.870	9.620	9.720	9.380	1,561,400
2023-08-18	9.770	9.830	9.680	9.710	9.370	1,439,300
2023-08-17	9.600	9.780	9.510	9.770	9.428	1,920,000
2023-08-16	9.620	9.780	9.470	9.600	9.264	2,395,800
2023-08-15	9.450	9.620	9.450	9.620	9.283	1,599,900
2023-08-14	9.450	9.480	9.290	9.450	9.119	1,237,533
2023-08-11	9.800	9.800	9.450	9.460	9.129	2,674,153
2023-08-10	9.570	9.820	9.320	9.800	9.457	1,871,400
2023-08-09	9.750	9.750	9.520	9.550	9.216	1,742,900
2023-08-08	9.800	9.850	9.690	9.780	9.438	1,297,900
2023-08-07	9.790	9.900	9.710	9.780	9.438	1,584,900
2023-08-04	9.970	10.040	9.780	9.800	9.457	2,235,481
2023-08-03	10.120	10.180	9.910	9.930	9.582	2,962,400
2023-08-02	10.280	10.380	10.050	10.100	9.746	3,334,600

← NewerPage 13 of 21 · 1,219 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.