Xin Hee Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.250	11.280	11.070	11.070	10.372	2,476,144
2023-05-04	11.070	11.430	10.930	11.280	10.569	5,325,725
2023-04-28	10.890	11.200	10.860	11.180	10.475	4,017,848
2023-04-27	10.750	11.000	10.720	10.790	10.110	2,270,600
2023-04-26	10.700	10.960	10.600	10.820	10.138	3,416,300
2023-04-25	11.170	11.240	10.600	10.780	10.100	4,557,900
2023-04-24	10.820	11.290	10.810	11.170	10.466	4,278,100
2023-04-21	11.170	11.250	10.800	11.010	10.316	4,819,400
2023-04-20	11.490	11.710	11.160	11.230	10.522	6,778,500
2023-04-19	11.110	11.530	10.740	11.530	10.803	10,070,740
2023-04-18	11.380	11.380	11.000	11.250	10.541	5,131,422
2023-04-17	11.450	11.560	11.200	11.350	10.634	5,599,748
2023-04-14	11.500	11.650	11.210	11.460	10.737	8,640,422
2023-04-13	11.540	11.690	11.360	11.510	10.784	5,365,378
2023-04-12	11.450	11.580	11.350	11.540	10.812	4,336,744
2023-04-11	11.310	11.520	11.120	11.480	10.756	5,415,937
2023-04-10	11.520	11.780	11.260	11.350	10.634	11,226,850
2023-04-07	11.710	11.830	11.310	11.650	10.915	12,611,770
2023-04-06	12.060	12.060	11.660	11.720	10.981	11,428,500
2023-04-04	11.940	12.210	11.790	12.060	11.300	11,281,400
2023-04-03	11.940	12.270	11.840	12.060	11.300	14,757,610
2023-03-31	11.790	12.140	11.640	12.140	11.375	16,443,920
2023-03-30	11.720	12.170	11.710	11.840	11.093	19,652,570
2023-03-29	11.910	12.300	11.670	12.040	11.281	20,936,221
2023-03-28	11.600	12.400	11.510	12.400	11.618	33,983,301
2023-03-27	10.800	11.270	10.720	11.270	10.559	10,490,900
2023-03-24	10.820	10.900	10.600	10.880	10.194	8,253,510
2023-03-23	10.890	11.060	10.790	10.890	10.203	5,533,788
2023-03-22	11.060	11.140	10.790	10.840	10.156	6,999,700
2023-03-21	10.960	11.300	10.640	11.100	10.400	9,477,154
2023-03-20	11.680	11.690	10.760	10.960	10.269	15,178,780
2023-03-17	11.720	11.960	11.540	11.710	10.972	11,911,060
2023-03-16	11.520	12.020	11.430	11.850	11.103	16,626,650
2023-03-15	11.740	11.830	11.360	11.700	10.962	17,245,170
2023-03-14	12.300	12.460	11.750	11.820	11.075	25,042,600
2023-03-13	11.670	12.710	11.550	12.710	11.909	18,500,311
2023-03-10	11.010	11.750	10.950	11.550	10.822	13,143,140
2023-03-09	11.360	11.380	10.980	11.140	10.438	11,803,900
2023-03-08	11.300	11.580	11.210	11.480	10.756	13,295,310
2023-03-07	11.980	12.180	11.430	11.580	10.850	18,991,590
2023-03-06	12.950	12.950	11.760	12.000	11.243	22,459,961
2023-03-03	14.000	14.110	12.610	12.620	11.824	40,770,602
2023-03-02	12.700	13.750	12.480	13.750	12.883	26,971,381
2023-03-01	12.760	13.170	12.200	12.500	11.712	32,941,648
2023-02-28	12.770	12.770	12.770	12.770	11.965	7,735,943
2023-02-27	10.990	11.610	10.600	11.610	10.878	15,570,260
2023-02-24	10.440	10.640	10.320	10.550	9.885	3,533,800
2023-02-23	10.690	10.810	10.430	10.440	9.782	3,928,600
2023-02-22	10.570	10.780	10.470	10.740	10.063	3,367,900
2023-02-21	10.590	10.640	10.450	10.570	9.904	3,312,400
2023-02-20	10.980	10.980	10.280	10.570	9.904	6,380,200
2023-02-17	10.740	10.820	10.600	10.770	10.091	3,333,328
2023-02-16	10.880	11.060	10.410	10.740	10.063	5,792,900
2023-02-15	10.660	10.960	10.620	10.950	10.260	5,212,373
2023-02-14	10.790	10.790	10.560	10.680	10.007	3,643,790
2023-02-13	10.430	10.810	10.410	10.700	10.025	7,456,289
2023-02-10	10.600	10.720	10.340	10.450	9.791	12,256,040
2023-02-09	10.200	11.250	10.120	10.600	9.932	18,239,891
2023-02-08	9.990	10.230	9.930	10.230	9.585	4,628,300
2023-02-07	9.940	10.200	9.880	9.990	9.360	5,001,400

← NewerPage 15 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.