Xin Hee Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.670 | 6.800 | 6.600 | 6.740 | 6.740 | 3,546,400 |
| 2025-04-24 | 6.720 | 6.820 | 6.640 | 6.700 | 6.700 | 2,913,511 |
| 2025-04-23 | 6.720 | 6.760 | 6.660 | 6.720 | 6.720 | 3,412,911 |
| 2025-04-22 | 6.710 | 6.770 | 6.680 | 6.720 | 6.720 | 3,214,900 |
| 2025-04-21 | 6.650 | 6.790 | 6.570 | 6.700 | 6.700 | 4,684,811 |
| 2025-04-18 | 6.800 | 6.850 | 6.590 | 6.650 | 6.650 | 6,532,400 |
| 2025-04-17 | 7.120 | 7.670 | 6.760 | 6.870 | 6.870 | 15,259,910 |
| 2025-04-16 | 6.880 | 7.140 | 6.760 | 7.040 | 7.040 | 8,391,200 |
| 2025-04-15 | 6.650 | 6.980 | 6.640 | 6.910 | 6.910 | 6,194,811 |
| 2025-04-14 | 6.540 | 6.840 | 6.540 | 6.660 | 6.660 | 3,078,644 |
| 2025-04-11 | 6.500 | 6.660 | 6.490 | 6.540 | 6.540 | 3,237,600 |
| 2025-04-10 | 6.340 | 6.570 | 6.340 | 6.500 | 6.500 | 4,233,939 |
| 2025-04-09 | 6.110 | 6.280 | 5.720 | 6.230 | 6.230 | 4,821,800 |
| 2025-04-08 | 6.350 | 6.480 | 6.000 | 6.120 | 6.120 | 5,214,544 |
| 2025-04-07 | 6.860 | 6.860 | 6.470 | 6.470 | 6.470 | 4,539,400 |
| 2025-04-03 | 7.120 | 7.270 | 7.120 | 7.190 | 7.190 | 2,626,900 |
| 2025-04-02 | 7.100 | 7.300 | 7.090 | 7.230 | 7.230 | 3,436,300 |
| 2025-04-01 | 6.990 | 7.220 | 6.990 | 7.120 | 7.120 | 3,835,400 |
| 2025-03-31 | 7.100 | 7.120 | 6.930 | 6.970 | 6.970 | 2,563,800 |
| 2025-03-28 | 7.250 | 7.280 | 7.140 | 7.140 | 7.140 | 2,537,200 |
| 2025-03-27 | 7.290 | 7.390 | 7.130 | 7.260 | 7.260 | 3,862,500 |
| 2025-03-26 | 7.110 | 7.290 | 7.110 | 7.270 | 7.270 | 3,098,299 |
| 2025-03-25 | 7.130 | 7.180 | 7.040 | 7.140 | 7.140 | 2,479,100 |
| 2025-03-24 | 7.320 | 7.400 | 7.030 | 7.140 | 7.140 | 5,136,200 |
| 2025-03-21 | 7.470 | 7.470 | 7.320 | 7.330 | 7.330 | 3,845,000 |
| 2025-03-20 | 7.420 | 7.560 | 7.410 | 7.450 | 7.450 | 4,225,700 |
| 2025-03-19 | 7.500 | 7.510 | 7.390 | 7.430 | 7.430 | 3,298,900 |
| 2025-03-18 | 7.520 | 7.540 | 7.440 | 7.510 | 7.510 | 3,876,800 |
| 2025-03-17 | 7.500 | 7.520 | 7.420 | 7.500 | 7.500 | 3,074,600 |
| 2025-03-14 | 7.270 | 7.480 | 7.230 | 7.470 | 7.470 | 5,995,200 |
| 2025-03-13 | 7.330 | 7.350 | 7.180 | 7.270 | 7.270 | 4,572,700 |
| 2025-03-12 | 7.410 | 7.430 | 7.330 | 7.360 | 7.360 | 4,239,100 |
| 2025-03-11 | 7.330 | 7.430 | 7.270 | 7.410 | 7.410 | 3,286,600 |
| 2025-03-10 | 7.450 | 7.450 | 7.350 | 7.380 | 7.380 | 2,924,500 |
| 2025-03-07 | 7.410 | 7.620 | 7.350 | 7.430 | 7.430 | 5,759,600 |
| 2025-03-06 | 7.470 | 7.490 | 7.400 | 7.430 | 7.430 | 5,084,500 |
| 2025-03-05 | 7.490 | 7.510 | 7.330 | 7.430 | 7.430 | 3,651,244 |
| 2025-03-04 | 7.460 | 7.510 | 7.370 | 7.490 | 7.490 | 3,127,200 |
| 2025-03-03 | 7.460 | 7.570 | 7.380 | 7.460 | 7.460 | 4,060,344 |
| 2025-02-28 | 7.570 | 7.780 | 7.430 | 7.440 | 7.440 | 6,700,304 |
| 2025-02-27 | 7.580 | 7.640 | 7.440 | 7.600 | 7.600 | 5,429,261 |
| 2025-02-26 | 7.480 | 7.640 | 7.480 | 7.580 | 7.580 | 4,351,445 |
| 2025-02-25 | 7.500 | 7.570 | 7.450 | 7.480 | 7.480 | 4,437,844 |
| 2025-02-24 | 7.400 | 7.610 | 7.400 | 7.560 | 7.560 | 6,638,844 |
| 2025-02-21 | 7.450 | 7.470 | 7.280 | 7.450 | 7.450 | 5,883,844 |
| 2025-02-20 | 7.470 | 7.510 | 7.380 | 7.450 | 7.450 | 4,810,700 |
| 2025-02-19 | 7.430 | 7.490 | 7.370 | 7.480 | 7.480 | 4,537,749 |
| 2025-02-18 | 7.640 | 7.720 | 7.410 | 7.430 | 7.430 | 7,200,100 |
| 2025-02-17 | 7.740 | 7.760 | 7.570 | 7.690 | 7.690 | 9,341,800 |
| 2025-02-14 | 7.700 | 7.700 | 7.500 | 7.650 | 7.650 | 11,412,900 |
| 2025-02-13 | 8.340 | 8.440 | 7.600 | 7.780 | 7.780 | 24,296,600 |
| 2025-02-12 | 7.340 | 8.050 | 7.240 | 8.050 | 8.050 | 10,720,500 |
| 2025-02-11 | 7.400 | 7.410 | 7.240 | 7.320 | 7.320 | 3,795,300 |
| 2025-02-10 | 7.250 | 7.430 | 7.160 | 7.400 | 7.400 | 5,438,700 |
| 2025-02-07 | 7.190 | 7.300 | 7.110 | 7.200 | 7.200 | 5,731,100 |
| 2025-02-06 | 6.980 | 7.170 | 6.920 | 7.170 | 7.170 | 5,871,700 |
| 2025-02-05 | 7.090 | 7.120 | 6.960 | 6.990 | 6.990 | 4,704,300 |
| 2025-01-27 | 7.090 | 7.260 | 7.020 | 7.020 | 7.020 | 5,523,700 |
| 2025-01-24 | 7.090 | 7.130 | 6.990 | 7.100 | 7.100 | 5,668,300 |
| 2025-01-23 | 7.250 | 7.390 | 7.060 | 7.110 | 7.110 | 7,710,700 |
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.