Xin Hee Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.480	10.500	10.190	10.280	9.920	2,256,100
2023-07-31	10.300	10.460	10.190	10.410	10.046	3,355,190
2023-07-28	10.080	10.400	9.920	10.290	9.930	4,774,989
2023-07-27	10.150	10.210	10.030	10.050	9.698	1,529,600
2023-07-26	10.180	10.200	10.070	10.150	9.795	1,776,800
2023-07-25	10.100	10.220	10.020	10.120	9.766	1,980,644
2023-07-24	10.170	10.330	10.050	10.080	9.727	2,677,700
2023-07-21	10.150	10.270	10.010	10.170	9.814	3,054,644
2023-07-20	9.940	10.190	9.920	10.130	9.775	3,151,244
2023-07-19	9.900	10.090	9.900	9.910	9.563	3,871,800
2023-07-18	10.100	10.330	9.950	9.990	9.640	7,153,643
2023-07-17	10.030	10.200	9.950	10.000	9.650	3,552,944
2023-07-14	10.060	10.060	9.980	10.000	9.650	858,000
2023-07-13	9.990	10.080	9.890	10.020	9.669	1,312,100
2023-07-12	10.150	10.150	9.930	9.950	9.602	1,414,900
2023-07-11	10.100	10.190	10.030	10.150	9.795	993,700
2023-07-10	10.000	10.180	9.990	10.090	9.737	1,368,300
2023-07-07	10.070	10.100	9.960	10.000	9.650	1,599,800
2023-07-06	10.120	10.220	10.040	10.070	9.718	1,456,644
2023-07-05	10.290	10.290	10.060	10.100	9.746	1,971,700
2023-07-04	10.240	10.270	10.130	10.250	9.891	2,118,700
2023-07-03	10.030	10.250	10.030	10.200	9.843	2,970,200
2023-06-30	9.860	10.150	9.850	10.100	9.746	2,987,422
2023-06-29	9.540	9.950	9.510	9.850	9.505	4,033,644
2023-06-28	9.500	9.600	9.210	9.520	9.187	2,706,581
2023-06-27	9.220	9.560	9.150	9.500	9.167	4,648,481
2023-06-26	9.320	9.320	9.090	9.150	8.830	2,516,200
2023-06-21	9.460	9.610	9.290	9.310	8.984	3,898,844
2023-06-20	9.770	9.800	9.450	9.530	9.196	3,265,166
2023-06-19	9.920	9.960	9.730	9.760	9.418	2,365,900
2023-06-16	9.960	10.080	9.870	9.930	9.582	3,387,400
2023-06-15	10.130	10.130	9.880	9.910	9.563	2,019,100
2023-06-14	10.320	10.360	10.210	10.320	9.669	1,560,800
2023-06-13	10.220	10.360	10.210	10.340	9.688	1,711,010
2023-06-12	10.100	10.240	9.980	10.210	9.566	1,894,900
2023-06-09	10.180	10.180	10.060	10.140	9.501	1,194,800
2023-06-08	10.310	10.310	10.070	10.140	9.501	1,810,700
2023-06-07	10.100	10.320	10.020	10.270	9.622	2,624,722
2023-06-06	10.230	10.290	10.050	10.060	9.426	2,311,800
2023-06-05	10.140	10.310	10.070	10.300	9.651	2,473,978
2023-06-02	10.160	10.190	10.020	10.100	9.463	1,861,300
2023-06-01	10.000	10.250	9.840	10.080	9.444	3,757,022
2023-05-31	10.000	10.110	9.920	9.960	9.332	2,533,100
2023-05-30	9.900	10.080	9.780	10.030	9.398	5,256,388
2023-05-29	10.220	10.220	9.960	9.980	9.351	2,846,544
2023-05-26	10.300	10.300	10.050	10.130	9.491	2,393,399
2023-05-25	10.250	10.380	10.110	10.210	9.566	2,865,109
2023-05-24	10.420	10.420	10.170	10.230	9.585	4,373,644
2023-05-23	10.410	10.750	10.340	10.480	9.819	4,534,700
2023-05-22	10.320	10.460	10.320	10.420	9.763	1,925,301
2023-05-19	10.430	10.430	10.180	10.380	9.725	2,776,600
2023-05-18	10.460	10.490	10.310	10.440	9.782	2,606,911
2023-05-17	10.500	10.570	10.360	10.420	9.763	3,148,881
2023-05-16	10.800	10.860	10.320	10.570	9.904	5,785,522
2023-05-15	11.070	11.160	10.360	10.890	10.203	8,276,900
2023-05-12	10.880	11.710	10.840	11.280	10.569	11,079,940
2023-05-11	10.740	11.050	10.620	10.880	10.194	3,838,000
2023-05-10	10.660	10.870	10.510	10.820	10.138	2,756,000
2023-05-09	10.940	10.940	10.580	10.810	10.128	4,419,200
2023-05-08	11.090	11.160	10.900	10.910	10.222	2,322,478

← NewerPage 14 of 21 · 1,212 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.