Xin Hee Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.370 | 8.440 | 8.280 | 8.410 | 8.410 | 12,279,380 |
| 2025-10-23 | 8.450 | 8.450 | 8.240 | 8.360 | 8.360 | 13,489,000 |
| 2025-10-22 | 8.460 | 8.580 | 8.400 | 8.460 | 8.460 | 17,799,770 |
| 2025-10-21 | 8.670 | 8.700 | 8.480 | 8.530 | 8.530 | 20,726,240 |
| 2025-10-20 | 8.850 | 8.890 | 8.560 | 8.650 | 8.650 | 35,648,000 |
| 2025-10-17 | 8.130 | 8.930 | 8.090 | 8.930 | 8.930 | 24,498,240 |
| 2025-10-16 | 8.360 | 8.370 | 8.100 | 8.120 | 8.120 | 10,455,570 |
| 2025-10-15 | 8.200 | 8.500 | 8.120 | 8.360 | 8.360 | 15,169,740 |
| 2025-10-14 | 8.110 | 8.250 | 8.040 | 8.240 | 8.240 | 15,593,990 |
| 2025-10-13 | 7.660 | 8.670 | 7.580 | 8.160 | 8.160 | 21,256,910 |
| 2025-10-10 | 7.820 | 8.000 | 7.700 | 7.990 | 7.990 | 18,233,061 |
| 2025-10-09 | 8.660 | 8.660 | 7.890 | 8.020 | 8.020 | 27,621,449 |
| 2025-09-30 | 7.930 | 8.080 | 7.830 | 7.870 | 7.870 | 4,930,400 |
| 2025-09-29 | 7.790 | 7.930 | 7.600 | 7.930 | 7.930 | 4,327,210 |
| 2025-09-26 | 7.690 | 7.860 | 7.650 | 7.770 | 7.770 | 2,682,600 |
| 2025-09-25 | 7.800 | 7.890 | 7.690 | 7.710 | 7.710 | 2,624,400 |
| 2025-09-24 | 7.660 | 7.880 | 7.580 | 7.840 | 7.840 | 3,577,000 |
| 2025-09-23 | 7.710 | 7.770 | 7.380 | 7.660 | 7.660 | 4,776,700 |
| 2025-09-22 | 7.830 | 7.920 | 7.710 | 7.740 | 7.740 | 2,869,944 |
| 2025-09-19 | 7.900 | 7.930 | 7.800 | 7.880 | 7.880 | 3,686,200 |
| 2025-09-18 | 8.150 | 8.160 | 7.830 | 7.900 | 7.900 | 4,662,700 |
| 2025-09-17 | 8.130 | 8.240 | 8.090 | 8.140 | 8.140 | 4,419,000 |
| 2025-09-16 | 7.910 | 8.140 | 7.910 | 8.130 | 8.130 | 5,528,400 |
| 2025-09-15 | 8.000 | 8.010 | 7.900 | 7.930 | 7.930 | 2,452,700 |
| 2025-09-12 | 8.060 | 8.060 | 7.960 | 7.990 | 7.990 | 3,082,700 |
| 2025-09-11 | 8.020 | 8.070 | 7.880 | 8.060 | 8.060 | 4,214,700 |
| 2025-09-10 | 7.970 | 8.070 | 7.900 | 8.030 | 8.030 | 2,774,300 |
| 2025-09-09 | 8.050 | 8.070 | 7.940 | 7.980 | 7.980 | 2,861,900 |
| 2025-09-08 | 7.960 | 8.070 | 7.900 | 8.060 | 8.060 | 3,666,780 |
| 2025-09-05 | 7.890 | 8.020 | 7.810 | 7.960 | 7.960 | 3,851,900 |
| 2025-09-04 | 7.790 | 8.000 | 7.740 | 7.890 | 7.890 | 5,233,600 |
| 2025-09-03 | 8.000 | 8.010 | 7.740 | 7.770 | 7.770 | 3,774,800 |
| 2025-09-02 | 8.000 | 8.030 | 7.800 | 7.970 | 7.970 | 5,674,191 |
| 2025-09-01 | 7.930 | 8.110 | 7.870 | 7.990 | 7.990 | 6,515,927 |
| 2025-08-29 | 8.030 | 8.070 | 7.900 | 7.970 | 7.970 | 6,639,800 |
| 2025-08-28 | 7.980 | 8.170 | 7.760 | 8.020 | 8.020 | 7,160,671 |
| 2025-08-27 | 8.330 | 8.360 | 7.990 | 8.010 | 8.010 | 6,264,400 |
| 2025-08-26 | 8.240 | 8.450 | 8.160 | 8.350 | 8.350 | 6,841,144 |
| 2025-08-25 | 8.310 | 8.350 | 8.150 | 8.220 | 8.220 | 5,777,900 |
| 2025-08-22 | 8.340 | 8.340 | 8.160 | 8.300 | 8.300 | 6,612,588 |
| 2025-08-21 | 8.120 | 8.380 | 8.100 | 8.300 | 8.300 | 9,457,525 |
| 2025-08-20 | 8.050 | 8.130 | 8.030 | 8.130 | 8.130 | 5,353,200 |
| 2025-08-19 | 8.010 | 8.110 | 7.970 | 8.090 | 8.090 | 6,652,300 |
| 2025-08-18 | 8.020 | 8.230 | 8.000 | 8.030 | 8.030 | 10,929,100 |
| 2025-08-15 | 8.210 | 8.210 | 7.930 | 8.070 | 8.070 | 14,934,400 |
| 2025-08-14 | 7.980 | 8.490 | 7.900 | 8.110 | 8.110 | 22,030,199 |
| 2025-08-13 | 8.010 | 8.050 | 7.940 | 7.980 | 7.980 | 4,418,000 |
| 2025-08-12 | 8.090 | 8.110 | 7.980 | 8.010 | 8.010 | 3,929,500 |
| 2025-08-11 | 8.040 | 8.070 | 7.970 | 8.060 | 8.060 | 6,740,700 |
| 2025-08-08 | 7.950 | 8.050 | 7.840 | 8.020 | 8.020 | 7,793,200 |
| 2025-08-07 | 8.000 | 8.040 | 7.920 | 7.930 | 7.930 | 7,572,900 |
| 2025-08-06 | 8.030 | 8.050 | 7.930 | 7.990 | 7.990 | 8,077,087 |
| 2025-08-05 | 7.870 | 8.100 | 7.840 | 8.030 | 8.030 | 17,167,180 |
| 2025-08-04 | 7.750 | 7.970 | 7.670 | 7.880 | 7.880 | 11,733,500 |
| 2025-08-01 | 7.640 | 7.960 | 7.590 | 7.820 | 7.820 | 22,008,100 |
| 2025-07-31 | 7.760 | 7.860 | 7.560 | 7.740 | 7.740 | 33,351,578 |
| 2025-07-30 | 9.050 | 9.900 | 8.100 | 8.160 | 8.160 | 49,444,680 |
| 2025-07-29 | 8.850 | 9.000 | 8.750 | 9.000 | 9.000 | 8,544,525 |
| 2025-07-28 | 8.620 | 8.950 | 8.510 | 8.850 | 8.850 | 10,960,100 |
| 2025-07-25 | 8.320 | 8.770 | 8.310 | 8.670 | 8.670 | 7,449,300 |
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.