Xin Hee Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.170	8.260	8.100	8.260	7.739	4,764,910
2022-08-03	8.280	8.520	8.130	8.140	7.627	9,703,701
2022-08-02	8.770	8.890	8.440	8.470	7.936	18,750,590
2022-08-01	9.960	10.270	9.320	9.380	8.789	29,270,801
2022-07-29	8.470	9.340	8.420	9.340	8.751	12,476,610
2022-07-28	8.550	8.550	8.460	8.490	7.955	1,060,400
2022-07-27	8.470	8.530	8.420	8.490	7.955	1,057,400
2022-07-26	8.390	8.530	8.300	8.490	7.955	1,444,900
2022-07-25	8.500	8.500	8.370	8.390	7.861	795,900
2022-07-22	8.470	8.520	8.340	8.450	7.917	848,600
2022-07-21	8.500	8.530	8.440	8.450	7.917	908,700
2022-07-20	8.440	8.500	8.400	8.490	7.955	1,007,900
2022-07-19	8.350	8.440	8.320	8.430	7.898	914,300
2022-07-18	8.210	8.380	8.160	8.370	7.842	1,160,500
2022-07-15	8.280	8.350	8.150	8.150	7.636	1,535,100
2022-07-14	8.350	8.390	8.270	8.310	7.786	756,000
2022-07-13	8.230	8.420	8.170	8.330	7.805	1,052,801
2022-07-12	8.370	8.420	8.200	8.250	7.730	1,631,000
2022-07-11	8.560	8.560	8.320	8.390	7.861	1,466,329
2022-07-08	8.540	8.610	8.520	8.570	8.030	1,085,301
2022-07-07	8.680	8.680	8.520	8.530	7.992	1,457,418
2022-07-06	8.580	8.650	8.430	8.620	8.076	1,919,500
2022-07-05	8.580	8.780	8.470	8.610	8.067	2,146,505
2022-07-04	8.570	8.640	8.510	8.550	8.011	1,342,418
2022-07-01	8.400	8.560	8.360	8.510	7.973	2,103,859
2022-06-30	8.350	8.470	8.350	8.400	7.870	1,175,700
2022-06-29	8.550	8.550	8.390	8.390	7.861	1,908,200
2022-06-28	8.560	8.670	8.500	8.550	8.011	2,133,437
2022-06-27	8.480	8.600	8.390	8.560	8.020	2,015,138
2022-06-24	8.360	8.500	8.280	8.470	7.936	2,050,416
2022-06-23	8.290	8.360	8.190	8.360	7.833	1,191,688
2022-06-22	8.330	8.330	8.230	8.290	7.767	1,064,800
2022-06-21	8.320	8.340	8.240	8.330	7.805	1,112,800
2022-06-20	8.240	8.320	8.200	8.320	7.795	1,249,200
2022-06-17	8.250	8.290	8.160	8.240	7.720	1,081,398
2022-06-16	8.230	8.300	8.210	8.280	7.758	1,321,437
2022-06-15	8.250	8.340	8.210	8.250	7.730	1,795,600
2022-06-14	8.220	8.270	8.050	8.260	7.739	1,599,275
2022-06-13	8.240	8.300	8.140	8.210	7.692	1,042,725
2022-06-10	8.160	8.310	8.130	8.240	7.720	1,268,626
2022-06-09	8.370	8.370	8.200	8.200	7.683	1,337,775
2022-06-08	8.340	8.400	8.260	8.330	7.805	2,088,981
2022-06-07	8.650	8.760	8.380	8.400	7.870	6,314,862
2022-06-06	9.030	9.490	9.020	9.480	8.320	6,679,697
2022-06-02	8.850	9.020	8.770	9.010	7.908	1,721,585
2022-06-01	8.780	8.950	8.750	8.850	7.767	1,731,500
2022-05-31	8.780	8.830	8.690	8.780	7.706	1,557,894
2022-05-30	8.780	8.860	8.550	8.750	7.679	2,925,199
2022-05-27	8.550	8.550	8.410	8.470	7.434	1,384,200
2022-05-26	8.380	8.670	8.250	8.530	7.486	2,080,900
2022-05-25	8.220	8.380	8.200	8.380	7.355	939,700
2022-05-24	8.480	8.580	8.220	8.230	7.223	2,391,100
2022-05-23	8.480	8.540	8.380	8.520	7.478	1,439,500
2022-05-20	8.320	8.430	8.320	8.400	7.372	1,345,500
2022-05-19	8.230	8.370	8.180	8.340	7.320	1,131,500
2022-05-18	8.210	8.450	8.210	8.350	7.328	1,937,800
2022-05-17	8.400	8.400	8.160	8.230	7.223	1,720,534
2022-05-16	8.380	8.510	8.320	8.350	7.328	1,272,900
2022-05-13	8.390	8.480	8.320	8.380	7.355	1,584,000
2022-05-12	8.310	8.400	8.230	8.330	7.311	1,692,600

← NewerPage 18 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.