Xin Hee Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.030 | 8.200 | 7.960 | 8.150 | 8.150 | 3,559,000 |
| 2026-04-23 | 8.120 | 8.160 | 8.000 | 8.040 | 8.040 | 4,241,100 |
| 2026-04-22 | 8.230 | 8.230 | 8.080 | 8.130 | 8.130 | 3,232,088 |
| 2026-04-21 | 8.210 | 8.300 | 8.140 | 8.250 | 8.250 | 4,033,700 |
| 2026-04-20 | 8.160 | 8.220 | 8.050 | 8.210 | 8.210 | 2,717,600 |
| 2026-04-17 | 8.280 | 8.350 | 8.090 | 8.130 | 8.130 | 3,666,600 |
| 2026-04-16 | 8.130 | 8.280 | 8.100 | 8.250 | 8.250 | 4,291,810 |
| 2026-04-15 | 8.180 | 8.220 | 8.110 | 8.130 | 8.130 | 3,727,900 |
| 2026-04-14 | 8.180 | 8.180 | 8.040 | 8.170 | 8.170 | 3,724,900 |
| 2026-04-13 | 8.130 | 8.150 | 8.040 | 8.090 | 8.090 | 3,073,444 |
| 2026-04-10 | 8.050 | 8.170 | 8.010 | 8.130 | 8.130 | 2,905,600 |
| 2026-04-09 | 8.190 | 8.240 | 8.000 | 8.030 | 8.030 | 3,961,400 |
| 2026-04-08 | 8.160 | 8.230 | 8.100 | 8.230 | 8.230 | 3,005,600 |
| 2026-04-07 | 7.800 | 8.060 | 7.720 | 8.020 | 8.020 | 4,333,100 |
| 2026-04-03 | 8.070 | 8.140 | 7.710 | 7.760 | 7.760 | 3,770,600 |
| 2026-04-02 | 8.120 | 8.210 | 7.990 | 8.070 | 8.070 | 2,930,800 |
| 2026-04-01 | 8.250 | 8.280 | 8.110 | 8.180 | 8.180 | 3,980,100 |
| 2026-03-31 | 8.190 | 8.370 | 8.150 | 8.180 | 8.180 | 3,921,420 |
| 2026-03-30 | 8.060 | 8.240 | 8.020 | 8.240 | 8.240 | 3,539,402 |
| 2026-03-27 | 7.900 | 8.140 | 7.850 | 8.140 | 8.140 | 3,701,800 |
| 2026-03-26 | 8.100 | 8.200 | 7.940 | 7.990 | 7.990 | 3,787,300 |
| 2026-03-25 | 7.970 | 8.100 | 7.910 | 8.090 | 8.090 | 3,660,400 |
| 2026-03-24 | 7.830 | 7.990 | 7.600 | 7.970 | 7.970 | 7,461,600 |
| 2026-03-23 | 7.830 | 7.920 | 7.460 | 7.520 | 7.520 | 6,319,100 |
| 2026-03-20 | 8.250 | 8.280 | 7.970 | 7.980 | 7.980 | 3,589,700 |
| 2026-03-19 | 8.330 | 8.420 | 8.120 | 8.180 | 8.180 | 3,678,800 |
| 2026-03-18 | 8.310 | 8.430 | 8.220 | 8.410 | 8.410 | 3,876,900 |
| 2026-03-17 | 8.490 | 8.510 | 8.270 | 8.290 | 8.290 | 3,684,722 |
| 2026-03-16 | 8.470 | 8.600 | 8.400 | 8.460 | 8.460 | 4,456,802 |
| 2026-03-13 | 8.390 | 8.570 | 8.340 | 8.470 | 8.470 | 5,538,900 |
| 2026-03-12 | 8.520 | 8.550 | 8.370 | 8.390 | 8.390 | 3,667,200 |
| 2026-03-11 | 8.600 | 8.610 | 8.420 | 8.480 | 8.480 | 3,871,100 |
| 2026-03-10 | 8.500 | 8.580 | 8.430 | 8.580 | 8.580 | 4,510,700 |
| 2026-03-09 | 8.400 | 8.560 | 8.310 | 8.410 | 8.410 | 4,579,800 |
| 2026-03-06 | 8.310 | 8.520 | 8.300 | 8.520 | 8.520 | 4,044,644 |
| 2026-03-05 | 8.350 | 8.460 | 8.320 | 8.370 | 8.370 | 3,631,800 |
| 2026-03-04 | 8.290 | 8.370 | 8.190 | 8.270 | 8.270 | 4,675,100 |
| 2026-03-03 | 8.620 | 8.660 | 8.310 | 8.310 | 8.310 | 6,584,600 |
| 2026-03-02 | 8.780 | 8.880 | 8.530 | 8.550 | 8.550 | 7,193,400 |
| 2026-02-27 | 8.870 | 8.980 | 8.820 | 8.960 | 8.960 | 3,761,100 |
| 2026-02-26 | 8.960 | 9.130 | 8.830 | 8.890 | 8.890 | 5,172,800 |
| 2026-02-25 | 8.970 | 9.090 | 8.960 | 9.000 | 9.000 | 3,962,500 |
| 2026-02-24 | 8.800 | 8.990 | 8.760 | 8.970 | 8.970 | 4,551,500 |
| 2026-02-13 | 8.810 | 8.930 | 8.740 | 8.750 | 8.750 | 3,692,500 |
| 2026-02-12 | 9.050 | 9.090 | 8.800 | 8.810 | 8.810 | 6,699,000 |
| 2026-02-11 | 9.110 | 9.160 | 9.040 | 9.070 | 9.070 | 4,200,700 |
| 2026-02-10 | 9.150 | 9.180 | 9.070 | 9.110 | 9.110 | 4,826,400 |
| 2026-02-09 | 9.200 | 9.250 | 9.100 | 9.160 | 9.160 | 8,697,700 |
| 2026-02-06 | 9.160 | 9.460 | 9.100 | 9.200 | 9.200 | 12,833,500 |
| 2026-02-05 | 9.040 | 9.370 | 9.020 | 9.210 | 9.210 | 10,366,900 |
| 2026-02-04 | 8.930 | 9.090 | 8.930 | 9.060 | 9.060 | 5,193,800 |
| 2026-02-03 | 8.990 | 9.000 | 8.850 | 8.970 | 8.970 | 5,632,300 |
| 2026-02-02 | 8.830 | 9.110 | 8.830 | 8.920 | 8.920 | 7,572,344 |
| 2026-01-30 | 8.720 | 9.010 | 8.720 | 8.900 | 8.900 | 9,168,800 |
| 2026-01-29 | 8.810 | 8.920 | 8.700 | 8.760 | 8.760 | 6,823,200 |
| 2026-01-28 | 8.930 | 8.930 | 8.760 | 8.810 | 8.810 | 4,467,500 |
| 2026-01-27 | 8.950 | 8.990 | 8.650 | 8.870 | 8.870 | 7,272,800 |
| 2026-01-26 | 9.230 | 9.250 | 8.940 | 8.970 | 8.970 | 8,941,300 |
| 2026-01-23 | 9.170 | 9.250 | 9.110 | 9.200 | 9.200 | 6,026,400 |
| 2026-01-22 | 9.060 | 9.150 | 9.000 | 9.150 | 9.150 | 5,137,100 |
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.