Xin Hee Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.170 | 9.250 | 9.020 | 9.040 | 9.040 | 8,999,788 |
| 2026-01-19 | 9.060 | 9.220 | 9.000 | 9.200 | 9.200 | 7,247,388 |
| 2026-01-16 | 9.190 | 9.220 | 9.020 | 9.070 | 9.070 | 8,198,900 |
| 2026-01-15 | 9.200 | 9.280 | 9.080 | 9.160 | 9.160 | 9,838,500 |
| 2026-01-14 | 9.380 | 9.440 | 9.110 | 9.290 | 9.290 | 14,563,870 |
| 2026-01-13 | 9.710 | 9.760 | 9.320 | 9.380 | 9.380 | 16,607,039 |
| 2026-01-12 | 9.610 | 9.740 | 9.440 | 9.740 | 9.740 | 17,763,039 |
| 2026-01-09 | 9.650 | 9.700 | 9.540 | 9.610 | 9.610 | 15,158,240 |
| 2026-01-08 | 9.570 | 9.730 | 9.540 | 9.710 | 9.710 | 14,657,140 |
| 2026-01-07 | 9.630 | 9.780 | 9.550 | 9.630 | 9.630 | 16,383,300 |
| 2026-01-06 | 9.650 | 9.770 | 9.600 | 9.690 | 9.690 | 15,591,700 |
| 2026-01-05 | 9.700 | 9.770 | 9.460 | 9.730 | 9.730 | 19,682,301 |
| 2025-12-31 | 9.890 | 9.950 | 9.450 | 9.690 | 9.690 | 26,424,789 |
| 2025-12-30 | 10.430 | 10.540 | 9.850 | 9.960 | 9.960 | 35,456,000 |
| 2025-12-29 | 10.440 | 10.920 | 10.280 | 10.700 | 10.700 | 53,805,340 |
| 2025-12-26 | 10.650 | 11.110 | 9.920 | 10.280 | 10.280 | 60,010,301 |
| 2025-12-25 | 11.150 | 11.360 | 10.540 | 10.780 | 10.780 | 80,167,172 |
| 2025-12-24 | 9.550 | 10.330 | 9.440 | 10.330 | 10.330 | 27,146,551 |
| 2025-12-23 | 9.360 | 9.470 | 9.240 | 9.390 | 9.390 | 18,060,240 |
| 2025-12-22 | 9.650 | 9.650 | 9.290 | 9.350 | 9.350 | 18,965,000 |
| 2025-12-19 | 9.140 | 9.600 | 9.090 | 9.510 | 9.510 | 21,703,500 |
| 2025-12-18 | 9.000 | 9.290 | 8.930 | 9.150 | 9.150 | 17,665,400 |
| 2025-12-17 | 9.320 | 9.340 | 8.880 | 9.100 | 9.100 | 25,078,240 |
| 2025-12-16 | 9.590 | 9.790 | 9.260 | 9.320 | 9.320 | 28,208,199 |
| 2025-12-15 | 9.930 | 10.040 | 9.530 | 9.550 | 9.550 | 37,057,688 |
| 2025-12-12 | 10.500 | 10.670 | 10.360 | 10.360 | 10.360 | 37,848,359 |
| 2025-12-11 | 12.150 | 12.650 | 11.510 | 11.510 | 11.510 | 46,176,281 |
| 2025-12-10 | 12.790 | 12.790 | 12.300 | 12.790 | 12.790 | 57,175,473 |
| 2025-12-09 | 10.280 | 11.630 | 10.110 | 11.630 | 11.630 | 48,168,000 |
| 2025-12-08 | 10.320 | 11.290 | 10.100 | 10.570 | 10.570 | 51,588,699 |
| 2025-12-05 | 10.740 | 11.310 | 9.910 | 10.260 | 10.260 | 62,122,207 |
| 2025-12-04 | 10.690 | 11.540 | 10.490 | 10.810 | 10.810 | 35,640,113 |
| 2025-12-03 | 9.730 | 10.490 | 9.320 | 10.490 | 10.490 | 54,676,340 |
| 2025-12-02 | 8.980 | 9.920 | 8.720 | 9.540 | 9.540 | 40,703,801 |
| 2025-12-01 | 9.250 | 9.320 | 9.000 | 9.020 | 9.020 | 11,451,900 |
| 2025-11-28 | 8.980 | 9.380 | 8.910 | 9.250 | 9.250 | 11,311,900 |
| 2025-11-27 | 9.080 | 9.400 | 9.040 | 9.050 | 9.050 | 14,485,910 |
| 2025-11-26 | 8.800 | 9.600 | 8.620 | 9.230 | 9.230 | 24,638,770 |
| 2025-11-25 | 8.680 | 9.000 | 8.580 | 8.780 | 8.780 | 18,276,000 |
| 2025-11-24 | 8.480 | 8.700 | 8.280 | 8.530 | 8.530 | 19,716,600 |
| 2025-11-21 | 9.320 | 9.790 | 8.690 | 8.690 | 8.690 | 22,268,221 |
| 2025-11-20 | 9.840 | 10.280 | 9.240 | 9.650 | 9.650 | 27,101,990 |
| 2025-11-19 | 9.540 | 10.000 | 9.360 | 9.830 | 9.830 | 31,661,500 |
| 2025-11-18 | 9.420 | 10.330 | 9.050 | 9.670 | 9.670 | 33,652,898 |
| 2025-11-17 | 9.500 | 9.830 | 9.300 | 9.580 | 9.580 | 30,894,699 |
| 2025-11-14 | 9.280 | 9.570 | 9.230 | 9.340 | 9.340 | 28,731,590 |
| 2025-11-13 | 9.310 | 9.500 | 9.100 | 9.490 | 9.490 | 36,068,941 |
| 2025-11-12 | 8.900 | 9.800 | 8.810 | 9.350 | 9.350 | 43,799,301 |
| 2025-11-11 | 8.970 | 9.040 | 8.820 | 8.910 | 8.910 | 12,033,500 |
| 2025-11-10 | 8.730 | 9.110 | 8.650 | 9.020 | 9.020 | 24,900,301 |
| 2025-11-07 | 8.850 | 8.850 | 8.580 | 8.740 | 8.740 | 11,062,500 |
| 2025-11-06 | 8.980 | 9.040 | 8.730 | 8.810 | 8.810 | 13,640,000 |
| 2025-11-05 | 8.860 | 9.100 | 8.800 | 8.910 | 8.910 | 20,538,010 |
| 2025-11-04 | 8.790 | 9.370 | 8.590 | 9.050 | 9.050 | 31,637,801 |
| 2025-11-03 | 8.370 | 8.840 | 8.290 | 8.740 | 8.740 | 21,021,900 |
| 2025-10-31 | 8.250 | 8.440 | 8.220 | 8.380 | 8.380 | 10,471,860 |
| 2025-10-30 | 8.530 | 8.530 | 8.270 | 8.270 | 8.270 | 13,531,000 |
| 2025-10-29 | 8.800 | 8.800 | 8.330 | 8.600 | 8.600 | 22,488,051 |
| 2025-10-28 | 8.460 | 9.000 | 8.450 | 8.840 | 8.840 | 28,950,170 |
| 2025-10-27 | 8.380 | 8.620 | 8.280 | 8.460 | 8.460 | 19,164,420 |
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.