Xin Hee Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.780	9.990	9.730	9.980	9.351	5,066,700
2023-02-03	9.720	9.810	9.680	9.770	9.154	3,732,400
2023-02-02	9.810	9.850	9.670	9.720	9.107	4,420,233
2023-02-01	10.030	10.160	9.670	9.810	9.191	7,958,500
2023-01-31	10.400	10.640	9.940	9.980	9.351	11,853,060
2023-01-30	10.460	10.550	10.350	10.350	9.697	5,727,200
2023-01-20	10.240	10.450	10.180	10.370	9.716	5,277,893
2023-01-19	10.070	10.260	10.070	10.230	9.585	6,791,102
2023-01-18	9.980	10.210	9.840	10.170	9.529	8,228,441
2023-01-17	9.950	10.110	9.610	9.910	9.285	10,896,160
2023-01-16	9.530	10.070	9.470	10.010	9.379	10,932,200
2023-01-13	8.960	9.630	8.870	9.630	9.023	10,179,270
2023-01-12	8.840	9.060	8.830	8.910	8.348	1,926,900
2023-01-11	9.040	9.040	8.830	8.830	8.273	1,781,800
2023-01-10	9.060	9.060	8.900	9.030	8.461	1,737,000
2023-01-09	9.080	9.190	8.950	9.140	8.564	3,452,191
2023-01-06	9.390	9.500	9.020	9.080	8.507	4,858,922
2023-01-05	9.630	9.800	9.270	9.400	8.807	7,801,068
2023-01-04	9.220	9.560	9.160	9.450	8.854	5,623,774
2023-01-03	9.160	9.250	9.060	9.210	8.629	2,567,574
2022-12-30	9.020	9.260	8.580	9.180	8.601	6,591,000
2022-12-29	8.700	9.010	8.620	8.980	8.414	2,620,800
2022-12-28	8.860	9.030	8.720	8.720	8.170	1,205,311
2022-12-27	8.870	8.950	8.750	8.870	8.311	1,469,400
2022-12-26	8.830	9.080	8.810	8.840	8.283	1,800,400
2022-12-23	8.950	9.000	8.750	8.820	8.264	1,902,600
2022-12-22	9.030	9.110	8.880	9.030	8.461	2,067,200
2022-12-21	9.040	9.150	8.930	9.030	8.461	2,788,400
2022-12-20	9.020	9.300	8.850	9.080	8.507	5,290,800
2022-12-19	9.140	9.180	8.850	8.950	8.386	3,192,789
2022-12-16	9.200	9.300	9.080	9.150	8.573	2,092,500
2022-12-15	9.340	9.460	9.100	9.140	8.564	3,554,500
2022-12-14	9.120	9.390	9.120	9.330	8.742	4,869,563
2022-12-13	9.090	9.280	9.070	9.110	8.536	3,985,572
2022-12-12	8.930	9.250	8.930	9.090	8.517	3,855,228
2022-12-09	8.940	9.090	8.890	8.930	8.367	3,065,911
2022-12-08	9.070	9.070	8.870	9.020	8.451	3,554,811
2022-12-07	8.820	9.100	8.750	9.020	8.451	6,218,150
2022-12-06	8.750	8.860	8.710	8.820	8.264	2,157,000
2022-12-05	8.860	8.900	8.710	8.760	8.208	4,007,940
2022-12-02	8.500	8.980	8.480	8.800	8.245	6,483,100
2022-12-01	8.500	8.630	8.490	8.580	8.039	2,763,830
2022-11-30	8.440	8.480	8.400	8.450	7.917	1,165,100
2022-11-29	8.220	8.440	8.210	8.440	7.908	2,015,111
2022-11-28	8.390	8.390	8.180	8.230	7.711	1,663,900
2022-11-25	8.330	8.500	8.330	8.390	7.861	1,511,900
2022-11-24	8.270	8.370	8.260	8.370	7.842	1,225,811
2022-11-23	8.370	8.380	8.220	8.260	7.739	1,245,055
2022-11-22	8.480	8.480	8.330	8.380	7.852	1,223,800
2022-11-21	8.450	8.450	8.340	8.450	7.917	1,281,800
2022-11-18	8.510	8.580	8.410	8.440	7.908	1,863,900
2022-11-17	8.460	8.520	8.380	8.520	7.983	2,337,700
2022-11-16	8.380	8.520	8.360	8.460	7.927	2,216,700
2022-11-15	8.300	8.390	8.300	8.380	7.852	1,592,100
2022-11-14	8.390	8.470	8.280	8.340	7.814	2,040,805
2022-11-11	8.500	8.550	8.350	8.370	7.842	1,935,116
2022-11-10	8.280	8.400	8.270	8.400	7.870	1,715,500
2022-11-09	8.350	8.380	8.310	8.320	7.795	1,097,000
2022-11-08	8.310	8.430	8.250	8.350	7.824	1,920,625
2022-11-07	8.180	8.390	8.180	8.330	7.805	2,605,566

← NewerPage 16 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.