Xin Hee Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.240 | 8.330 | 8.190 | 8.310 | 8.310 | 3,241,500 |
| 2025-07-23 | 8.270 | 8.350 | 8.150 | 8.230 | 8.230 | 4,794,900 |
| 2025-07-22 | 8.360 | 8.400 | 8.160 | 8.260 | 8.260 | 5,531,300 |
| 2025-07-21 | 8.380 | 8.480 | 8.290 | 8.310 | 8.310 | 3,828,500 |
| 2025-07-18 | 8.190 | 8.440 | 8.130 | 8.430 | 8.430 | 6,836,500 |
| 2025-07-17 | 8.140 | 8.290 | 8.100 | 8.150 | 8.150 | 5,775,100 |
| 2025-07-16 | 8.160 | 8.300 | 8.050 | 8.130 | 8.130 | 6,348,600 |
| 2025-07-15 | 8.230 | 8.450 | 7.950 | 8.140 | 8.140 | 11,136,200 |
| 2025-07-14 | 7.800 | 8.250 | 7.800 | 8.110 | 8.110 | 11,278,790 |
| 2025-07-11 | 7.780 | 8.000 | 7.760 | 7.800 | 7.800 | 6,510,300 |
| 2025-07-10 | 7.680 | 7.820 | 7.660 | 7.810 | 7.810 | 5,230,200 |
| 2025-07-09 | 7.600 | 7.800 | 7.550 | 7.700 | 7.700 | 3,936,199 |
| 2025-07-08 | 7.540 | 7.620 | 7.500 | 7.600 | 7.600 | 3,104,400 |
| 2025-07-07 | 7.420 | 7.570 | 7.380 | 7.540 | 7.540 | 3,723,500 |
| 2025-07-04 | 7.590 | 7.610 | 7.410 | 7.430 | 7.430 | 4,392,700 |
| 2025-07-03 | 7.510 | 7.640 | 7.470 | 7.620 | 7.620 | 3,956,100 |
| 2025-07-02 | 7.510 | 7.510 | 7.430 | 7.470 | 7.470 | 2,827,100 |
| 2025-07-01 | 7.520 | 7.550 | 7.460 | 7.500 | 7.500 | 3,265,900 |
| 2025-06-30 | 7.500 | 7.540 | 7.440 | 7.500 | 7.500 | 4,530,500 |
| 2025-06-27 | 7.470 | 7.540 | 7.440 | 7.500 | 7.500 | 2,181,200 |
| 2025-06-26 | 7.550 | 7.590 | 7.450 | 7.450 | 7.450 | 2,484,100 |
| 2025-06-25 | 7.470 | 7.590 | 7.440 | 7.500 | 7.500 | 2,338,600 |
| 2025-06-24 | 7.300 | 7.500 | 7.280 | 7.490 | 7.490 | 2,465,300 |
| 2025-06-23 | 7.140 | 7.280 | 7.080 | 7.260 | 7.260 | 2,337,200 |
| 2025-06-20 | 7.180 | 7.280 | 7.120 | 7.140 | 7.140 | 2,302,000 |
| 2025-06-19 | 7.360 | 7.370 | 7.160 | 7.170 | 7.170 | 2,338,900 |
| 2025-06-18 | 7.390 | 7.460 | 7.290 | 7.350 | 7.350 | 2,666,010 |
| 2025-06-17 | 7.530 | 7.590 | 7.370 | 7.420 | 7.420 | 2,098,800 |
| 2025-06-16 | 7.430 | 7.570 | 7.410 | 7.520 | 7.520 | 3,183,500 |
| 2025-06-13 | 7.720 | 7.750 | 7.430 | 7.450 | 7.450 | 4,098,900 |
| 2025-06-12 | 7.750 | 7.800 | 7.620 | 7.720 | 7.720 | 3,384,900 |
| 2025-06-11 | 7.740 | 7.790 | 7.680 | 7.760 | 7.760 | 3,635,900 |
| 2025-06-10 | 7.650 | 7.950 | 7.560 | 7.690 | 7.690 | 8,186,800 |
| 2025-06-09 | 7.510 | 7.660 | 7.450 | 7.650 | 7.650 | 3,835,500 |
| 2025-06-06 | 7.490 | 7.540 | 7.430 | 7.510 | 7.510 | 3,004,300 |
| 2025-06-05 | 7.610 | 7.670 | 7.380 | 7.440 | 7.440 | 3,837,700 |
| 2025-06-04 | 7.460 | 7.600 | 7.430 | 7.600 | 7.600 | 3,271,800 |
| 2025-06-03 | 7.330 | 7.490 | 7.320 | 7.460 | 7.460 | 2,733,843 |
| 2025-05-30 | 7.470 | 7.500 | 7.360 | 7.390 | 7.390 | 2,207,200 |
| 2025-05-29 | 7.450 | 7.500 | 7.400 | 7.480 | 7.480 | 2,677,000 |
| 2025-05-28 | 7.410 | 7.470 | 7.320 | 7.450 | 7.450 | 2,703,300 |
| 2025-05-27 | 7.270 | 7.410 | 7.260 | 7.410 | 7.410 | 2,570,700 |
| 2025-05-26 | 7.250 | 7.350 | 7.200 | 7.270 | 7.270 | 2,284,700 |
| 2025-05-23 | 7.360 | 7.530 | 7.230 | 7.250 | 7.250 | 3,021,700 |
| 2025-05-22 | 7.490 | 7.540 | 7.370 | 7.410 | 7.410 | 2,992,800 |
| 2025-05-21 | 7.510 | 7.550 | 7.430 | 7.480 | 7.480 | 3,084,100 |
| 2025-05-20 | 7.390 | 7.570 | 7.330 | 7.510 | 7.510 | 3,451,100 |
| 2025-05-19 | 7.370 | 7.410 | 7.290 | 7.400 | 7.400 | 1,710,900 |
| 2025-05-16 | 7.320 | 7.400 | 7.260 | 7.340 | 7.340 | 2,306,400 |
| 2025-05-15 | 7.280 | 7.390 | 7.240 | 7.330 | 7.330 | 2,654,400 |
| 2025-05-14 | 7.320 | 7.320 | 7.160 | 7.290 | 7.290 | 3,230,200 |
| 2025-05-13 | 7.360 | 7.490 | 7.320 | 7.350 | 7.350 | 3,157,900 |
| 2025-05-12 | 7.290 | 7.490 | 7.250 | 7.300 | 7.300 | 3,380,400 |
| 2025-05-09 | 7.240 | 7.370 | 7.230 | 7.270 | 7.270 | 3,897,300 |
| 2025-05-08 | 7.180 | 7.370 | 7.160 | 7.240 | 7.240 | 3,599,500 |
| 2025-05-07 | 7.100 | 7.250 | 7.070 | 7.220 | 7.220 | 7,565,300 |
| 2025-05-06 | 6.920 | 7.050 | 6.870 | 7.030 | 7.030 | 4,434,200 |
| 2025-04-30 | 6.800 | 6.980 | 6.800 | 6.890 | 6.890 | 3,566,200 |
| 2025-04-29 | 6.760 | 6.880 | 6.720 | 6.840 | 6.840 | 5,880,100 |
| 2025-04-28 | 7.000 | 7.000 | 6.710 | 6.750 | 6.750 | 5,145,600 |
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.