Xin Hee Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.150 | 8.220 | 8.130 | 8.200 | 7.683 | 1,636,200 |
| 2022-11-03 | 8.160 | 8.270 | 8.090 | 8.140 | 7.627 | 1,258,925 |
| 2022-11-02 | 8.000 | 8.250 | 7.970 | 8.200 | 7.683 | 2,565,525 |
| 2022-11-01 | 7.970 | 8.040 | 7.780 | 8.010 | 7.505 | 1,779,075 |
| 2022-10-31 | 7.880 | 7.960 | 7.830 | 7.890 | 7.393 | 1,197,020 |
| 2022-10-28 | 8.300 | 8.300 | 7.750 | 7.880 | 7.383 | 2,484,081 |
| 2022-10-27 | 8.310 | 8.340 | 8.190 | 8.240 | 7.720 | 1,390,775 |
| 2022-10-26 | 8.180 | 8.350 | 8.160 | 8.310 | 7.786 | 1,383,213 |
| 2022-10-25 | 8.120 | 8.380 | 7.950 | 8.170 | 7.655 | 1,468,099 |
| 2022-10-24 | 8.260 | 8.370 | 8.120 | 8.160 | 7.645 | 1,959,500 |
| 2022-10-21 | 8.250 | 8.450 | 8.230 | 8.260 | 7.739 | 1,868,825 |
| 2022-10-20 | 8.420 | 8.460 | 8.270 | 8.280 | 7.758 | 2,245,800 |
| 2022-10-19 | 8.340 | 8.440 | 8.230 | 8.400 | 7.870 | 2,178,719 |
| 2022-10-18 | 8.290 | 8.370 | 8.240 | 8.270 | 7.749 | 1,673,200 |
| 2022-10-17 | 8.320 | 8.400 | 8.180 | 8.310 | 7.786 | 2,276,899 |
| 2022-10-14 | 8.000 | 8.680 | 8.000 | 8.270 | 7.749 | 4,213,700 |
| 2022-10-13 | 7.820 | 8.020 | 7.790 | 7.970 | 7.467 | 1,443,499 |
| 2022-10-12 | 7.790 | 7.830 | 7.600 | 7.810 | 7.318 | 1,063,550 |
| 2022-10-11 | 7.920 | 7.920 | 7.560 | 7.750 | 7.261 | 1,313,175 |
| 2022-10-10 | 8.020 | 8.070 | 7.840 | 7.860 | 7.364 | 1,372,000 |
| 2022-09-30 | 8.180 | 8.180 | 7.950 | 8.010 | 7.505 | 2,254,382 |
| 2022-09-29 | 8.420 | 8.490 | 8.180 | 8.180 | 7.664 | 3,930,883 |
| 2022-09-28 | 8.390 | 8.540 | 8.250 | 8.320 | 7.795 | 2,281,856 |
| 2022-09-27 | 7.890 | 8.400 | 7.850 | 8.380 | 7.852 | 2,850,700 |
| 2022-09-26 | 8.200 | 8.230 | 7.880 | 7.930 | 7.430 | 2,664,325 |
| 2022-09-23 | 8.490 | 8.530 | 8.300 | 8.300 | 7.777 | 1,870,525 |
| 2022-09-22 | 8.400 | 8.520 | 8.320 | 8.480 | 7.945 | 2,209,325 |
| 2022-09-21 | 8.280 | 8.450 | 8.200 | 8.410 | 7.880 | 1,191,981 |
| 2022-09-20 | 8.280 | 8.520 | 8.270 | 8.330 | 7.805 | 1,373,600 |
| 2022-09-19 | 8.250 | 8.300 | 8.120 | 8.210 | 7.692 | 1,347,000 |
| 2022-09-16 | 8.670 | 8.710 | 8.200 | 8.230 | 7.711 | 2,752,600 |
| 2022-09-15 | 8.730 | 8.760 | 8.570 | 8.670 | 8.123 | 3,546,644 |
| 2022-09-14 | 8.650 | 8.790 | 8.530 | 8.710 | 8.161 | 4,758,525 |
| 2022-09-13 | 8.550 | 8.820 | 8.500 | 8.810 | 8.254 | 7,129,866 |
| 2022-09-09 | 8.380 | 8.600 | 8.370 | 8.530 | 7.992 | 3,361,744 |
| 2022-09-08 | 8.340 | 8.650 | 8.260 | 8.450 | 7.917 | 3,508,659 |
| 2022-09-07 | 8.310 | 8.340 | 8.270 | 8.330 | 7.805 | 1,308,775 |
| 2022-09-06 | 8.330 | 8.380 | 8.260 | 8.320 | 7.795 | 1,740,149 |
| 2022-09-05 | 8.300 | 8.360 | 8.180 | 8.330 | 7.805 | 2,030,976 |
| 2022-09-02 | 8.140 | 8.670 | 8.100 | 8.330 | 7.805 | 3,678,444 |
| 2022-09-01 | 8.110 | 8.180 | 8.080 | 8.090 | 7.580 | 1,575,300 |
| 2022-08-31 | 8.310 | 8.340 | 8.090 | 8.110 | 7.599 | 3,309,781 |
| 2022-08-30 | 8.350 | 8.450 | 8.300 | 8.370 | 7.842 | 1,483,000 |
| 2022-08-29 | 8.160 | 8.370 | 8.060 | 8.350 | 7.824 | 2,009,728 |
| 2022-08-26 | 8.250 | 8.340 | 8.210 | 8.230 | 7.711 | 1,620,200 |
| 2022-08-25 | 8.360 | 8.460 | 8.170 | 8.290 | 7.767 | 1,940,300 |
| 2022-08-24 | 8.590 | 8.640 | 8.320 | 8.330 | 7.805 | 2,576,625 |
| 2022-08-23 | 8.550 | 8.650 | 8.460 | 8.590 | 8.048 | 2,595,700 |
| 2022-08-22 | 8.570 | 8.590 | 8.440 | 8.570 | 8.030 | 3,040,845 |
| 2022-08-19 | 8.620 | 8.770 | 8.540 | 8.590 | 8.048 | 3,335,344 |
| 2022-08-18 | 8.610 | 8.640 | 8.510 | 8.620 | 8.076 | 3,222,574 |
| 2022-08-17 | 8.400 | 8.760 | 8.340 | 8.610 | 8.067 | 6,596,037 |
| 2022-08-16 | 8.320 | 8.360 | 8.290 | 8.340 | 7.814 | 1,853,100 |
| 2022-08-15 | 8.310 | 8.360 | 8.240 | 8.310 | 7.786 | 1,865,800 |
| 2022-08-12 | 8.320 | 8.380 | 8.260 | 8.350 | 7.824 | 3,013,067 |
| 2022-08-11 | 8.230 | 8.350 | 8.210 | 8.310 | 7.786 | 2,918,400 |
| 2022-08-10 | 8.250 | 8.260 | 8.140 | 8.210 | 7.692 | 2,140,100 |
| 2022-08-09 | 8.250 | 8.310 | 8.220 | 8.270 | 7.749 | 2,502,700 |
| 2022-08-08 | 8.200 | 8.320 | 8.120 | 8.300 | 7.777 | 3,439,711 |
| 2022-08-05 | 8.270 | 8.270 | 8.140 | 8.220 | 7.702 | 3,672,417 |
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.