Xin Hee Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.640	9.770	9.610	9.760	8.566	3,282,244
2022-02-08	9.540	9.680	9.470	9.670	8.487	5,057,155
2022-02-07	9.630	9.720	9.460	9.550	8.382	5,251,270
2022-01-28	9.450	9.620	9.300	9.520	8.355	2,806,190
2022-01-27	9.770	9.770	9.410	9.430	8.276	4,270,800
2022-01-26	9.810	9.930	9.740	9.860	8.654	2,073,355
2022-01-25	10.210	10.240	9.700	9.750	8.557	5,179,251
2022-01-24	10.360	10.430	10.160	10.230	8.978	2,711,790
2022-01-21	10.310	10.420	10.200	10.350	9.084	3,476,678
2022-01-20	10.690	10.710	10.300	10.300	9.040	4,355,490
2022-01-19	10.490	10.740	10.470	10.660	9.356	2,809,528
2022-01-18	10.830	10.870	10.450	10.500	9.215	4,527,200
2022-01-17	10.780	10.900	10.680	10.780	9.461	2,872,638
2022-01-14	10.860	10.940	10.700	10.710	9.400	2,822,977
2022-01-13	11.040	11.080	10.900	10.930	9.593	2,897,444
2022-01-12	11.040	11.130	10.920	10.970	9.628	3,507,400
2022-01-11	10.990	11.150	10.910	11.010	9.663	4,777,663
2022-01-10	10.800	11.010	10.600	10.950	9.610	3,211,724
2022-01-07	11.180	11.280	10.850	10.870	9.540	6,960,697
2022-01-06	10.860	11.170	10.800	11.120	9.759	7,416,629
2022-01-05	10.880	10.930	10.650	10.810	9.487	4,723,544
2022-01-04	10.440	10.800	10.400	10.800	9.479	6,360,712
2021-12-31	10.490	10.490	10.370	10.420	9.145	3,168,500
2021-12-30	10.340	10.580	10.310	10.470	9.189	3,527,600
2021-12-29	10.330	10.420	10.210	10.340	9.075	2,639,400
2021-12-28	10.500	10.530	10.340	10.390	9.119	4,064,312
2021-12-27	10.390	10.600	10.320	10.530	9.242	2,745,861
2021-12-24	10.620	10.670	10.380	10.380	9.110	2,847,208
2021-12-23	10.850	10.850	10.580	10.600	9.303	3,752,900
2021-12-22	10.710	11.100	10.700	10.850	9.522	5,214,442
2021-12-21	10.510	10.690	10.460	10.660	9.356	3,675,288
2021-12-20	10.450	10.530	10.400	10.500	9.215	1,780,700
2021-12-17	10.550	10.590	10.460	10.470	9.189	2,125,300
2021-12-16	10.480	10.600	10.480	10.570	9.277	2,598,348
2021-12-15	10.570	10.650	10.470	10.500	9.215	2,539,700
2021-12-14	10.610	10.640	10.480	10.570	9.277	2,959,944
2021-12-13	10.570	10.790	10.500	10.640	9.338	4,033,790
2021-12-10	10.430	10.680	10.400	10.580	9.285	4,072,100
2021-12-09	10.350	10.520	10.220	10.420	9.145	3,755,552
2021-12-08	10.240	10.350	10.210	10.340	9.075	2,487,094
2021-12-07	10.300	10.300	10.140	10.240	8.987	2,699,900
2021-12-06	10.660	10.700	10.150	10.200	8.952	9,380,363
2021-12-03	10.730	10.850	10.650	10.700	9.391	2,745,973
2021-12-02	10.950	10.950	10.720	10.730	9.417	3,726,967
2021-12-01	10.770	11.040	10.660	10.990	9.645	6,404,393
2021-11-30	10.750	11.070	10.700	10.760	9.443	4,073,386
2021-11-29	10.760	10.900	10.650	10.720	9.408	3,928,968
2021-11-26	11.060	11.080	10.840	10.920	9.584	4,499,900
2021-11-25	11.350	11.550	11.020	11.080	9.724	8,706,311
2021-11-24	10.860	11.440	10.780	11.400	10.005	10,883,930
2021-11-23	10.800	11.040	10.750	10.830	9.505	5,546,642
2021-11-22	11.010	11.050	10.780	10.850	9.522	6,056,642
2021-11-19	11.080	11.090	10.830	11.010	9.663	5,504,868
2021-11-18	11.190	11.480	11.000	11.120	9.759	8,586,931
2021-11-17	11.650	11.650	11.150	11.280	9.900	9,945,572
2021-11-16	11.020	11.770	11.000	11.650	10.225	13,209,630
2021-11-15	10.580	11.280	10.550	11.030	9.680	9,644,100
2021-11-12	10.400	10.630	10.320	10.540	9.250	5,156,800
2021-11-11	10.330	10.470	10.180	10.420	9.145	4,934,575
2021-11-10	10.300	10.390	10.080	10.380	9.110	3,424,400

← NewerPage 20 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.