Xin Hee Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.300	8.470	8.270	8.300	7.284	2,614,400
2022-05-10	8.190	8.320	8.140	8.300	7.284	1,777,304
2022-05-09	8.050	8.300	8.050	8.260	7.249	2,388,288
2022-05-06	7.920	8.270	7.890	8.110	7.118	2,801,940
2022-05-05	8.070	8.230	7.960	8.150	7.153	2,683,060
2022-04-29	7.760	8.160	7.760	8.070	7.083	3,712,971
2022-04-28	8.200	8.240	7.700	7.780	6.828	5,012,134
2022-04-27	7.760	8.170	7.380	8.160	7.162	5,586,390
2022-04-26	8.600	8.650	8.020	8.060	7.074	8,662,659
2022-04-25	9.580	9.600	8.910	8.910	7.820	9,461,905
2022-04-22	9.290	9.990	9.280	9.900	8.689	14,850,680
2022-04-21	9.060	9.420	9.000	9.280	8.145	7,063,014
2022-04-20	8.990	9.100	8.900	9.090	7.978	1,663,200
2022-04-19	8.960	9.020	8.920	8.990	7.890	921,381
2022-04-18	8.850	8.980	8.740	8.960	7.864	1,320,300
2022-04-15	8.960	8.970	8.850	8.860	7.776	1,113,200
2022-04-14	8.900	9.080	8.860	9.010	7.908	1,233,663
2022-04-13	8.950	9.010	8.820	8.910	7.820	1,284,763
2022-04-12	8.780	8.950	8.710	8.950	7.855	1,639,847
2022-04-11	8.960	9.010	8.760	8.780	7.706	2,152,500
2022-04-08	9.080	9.100	8.910	8.980	7.881	1,738,668
2022-04-07	9.250	9.250	9.030	9.070	7.960	2,319,252
2022-04-06	9.100	9.350	9.080	9.270	8.136	3,240,348
2022-04-01	9.100	9.130	9.050	9.130	8.013	1,395,900
2022-03-31	9.080	9.190	9.040	9.120	8.004	1,563,782
2022-03-30	9.030	9.100	8.980	9.080	7.969	1,749,400
2022-03-29	9.120	9.170	8.930	9.000	7.899	2,074,881
2022-03-28	9.090	9.180	9.000	9.120	8.004	2,057,900
2022-03-25	9.090	9.310	9.060	9.160	8.039	3,441,728
2022-03-24	9.140	9.150	9.070	9.090	7.978	1,814,742
2022-03-23	9.210	9.300	9.160	9.180	8.057	2,470,889
2022-03-22	9.200	9.320	9.070	9.270	8.136	2,691,608
2022-03-21	9.170	9.270	9.100	9.200	8.074	2,733,252
2022-03-18	9.050	9.210	9.040	9.200	8.074	2,023,434
2022-03-17	9.100	9.280	9.100	9.120	8.004	3,146,477
2022-03-16	9.000	9.100	8.580	9.040	7.934	5,106,356
2022-03-15	9.340	9.370	8.850	8.870	7.785	5,917,593
2022-03-14	9.520	9.600	9.380	9.380	8.232	3,081,500
2022-03-11	9.500	9.610	9.300	9.610	8.434	4,270,744
2022-03-10	9.550	9.970	9.530	9.560	8.390	6,464,163
2022-03-09	9.630	9.780	9.090	9.320	8.180	7,470,554
2022-03-08	10.060	10.270	9.630	9.760	8.566	12,411,220
2022-03-07	10.100	10.550	9.930	10.320	9.057	20,139,160
2022-03-04	9.820	9.820	9.550	9.590	8.417	3,412,504
2022-03-03	9.810	9.830	9.700	9.780	8.583	3,376,400
2022-03-02	9.470	9.860	9.470	9.800	8.601	4,832,634
2022-03-01	9.520	9.550	9.460	9.540	8.373	1,626,744
2022-02-28	9.600	9.610	9.400	9.510	8.346	1,752,878
2022-02-25	9.520	9.700	9.520	9.580	8.408	2,130,100
2022-02-24	9.700	9.780	9.430	9.500	8.338	4,060,278
2022-02-23	9.640	9.760	9.550	9.760	8.566	2,422,871
2022-02-22	9.720	9.750	9.530	9.640	8.461	2,360,463
2022-02-21	9.700	9.800	9.690	9.770	8.575	2,257,971
2022-02-18	9.540	9.690	9.530	9.690	8.504	1,104,800
2022-02-17	9.680	9.740	9.620	9.630	8.452	2,138,281
2022-02-16	9.640	9.730	9.610	9.700	8.513	2,478,500
2022-02-15	9.590	9.650	9.520	9.590	8.417	2,289,900
2022-02-14	9.460	9.640	9.460	9.600	8.425	1,868,600
2022-02-11	9.680	9.720	9.490	9.500	8.338	2,624,595
2022-02-10	9.750	9.830	9.630	9.710	8.522	2,997,371

← NewerPage 19 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.