Xin Hee Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.400 | 7.530 | 7.170 | 7.220 | 7.220 | 11,356,100 |
| 2025-01-21 | 7.940 | 7.990 | 7.400 | 7.480 | 7.480 | 15,041,200 |
| 2025-01-20 | 7.500 | 8.490 | 7.490 | 8.060 | 8.060 | 19,938,600 |
| 2025-01-17 | 8.890 | 8.890 | 8.120 | 8.120 | 8.120 | 32,808,000 |
| 2025-01-16 | 7.980 | 8.120 | 7.710 | 8.080 | 8.080 | 18,782,199 |
| 2025-01-15 | 8.160 | 8.800 | 7.840 | 8.310 | 8.310 | 35,110,500 |
| 2025-01-14 | 7.390 | 8.000 | 7.390 | 8.000 | 8.000 | 8,544,978 |
| 2025-01-13 | 7.150 | 7.400 | 6.910 | 7.400 | 7.400 | 5,044,000 |
| 2025-01-10 | 7.730 | 7.730 | 7.160 | 7.200 | 7.200 | 4,792,600 |
| 2025-01-09 | 7.680 | 7.840 | 7.620 | 7.730 | 7.730 | 2,828,100 |
| 2025-01-08 | 7.820 | 7.860 | 7.500 | 7.740 | 7.740 | 5,557,000 |
| 2025-01-07 | 7.870 | 8.030 | 7.750 | 7.820 | 7.820 | 8,501,900 |
| 2025-01-06 | 7.900 | 7.930 | 7.520 | 7.840 | 7.840 | 6,394,200 |
| 2025-01-03 | 8.520 | 8.640 | 7.810 | 7.900 | 7.900 | 5,769,500 |
| 2025-01-02 | 8.640 | 8.840 | 8.450 | 8.530 | 8.530 | 4,925,800 |
| 2024-12-31 | 8.850 | 8.960 | 8.610 | 8.650 | 8.650 | 3,877,800 |
| 2024-12-30 | 8.950 | 9.150 | 8.800 | 8.850 | 8.850 | 4,199,900 |
| 2024-12-27 | 8.810 | 9.100 | 8.690 | 8.980 | 8.980 | 6,571,200 |
| 2024-12-26 | 8.670 | 9.020 | 8.660 | 8.800 | 8.800 | 4,824,300 |
| 2024-12-25 | 9.480 | 9.560 | 8.610 | 8.850 | 8.850 | 8,563,000 |
| 2024-12-24 | 8.920 | 9.040 | 8.530 | 9.040 | 9.040 | 6,887,600 |
| 2024-12-23 | 9.260 | 9.290 | 8.820 | 8.910 | 8.910 | 7,720,144 |
| 2024-12-20 | 9.300 | 9.580 | 9.210 | 9.290 | 9.290 | 11,563,740 |
| 2024-12-19 | 8.900 | 9.410 | 8.880 | 9.320 | 9.320 | 13,281,000 |
| 2024-12-18 | 8.920 | 9.690 | 8.800 | 9.040 | 9.040 | 11,554,700 |
| 2024-12-17 | 9.400 | 9.560 | 8.890 | 8.960 | 8.960 | 13,332,900 |
| 2024-12-16 | 9.290 | 9.600 | 9.150 | 9.480 | 9.480 | 19,856,699 |
| 2024-12-13 | 9.610 | 9.630 | 9.240 | 9.290 | 9.290 | 30,387,510 |
| 2024-12-12 | 9.080 | 9.900 | 8.980 | 9.890 | 9.890 | 41,427,312 |
| 2024-12-11 | 8.850 | 9.050 | 8.850 | 9.000 | 9.000 | 7,488,800 |
| 2024-12-10 | 9.280 | 9.280 | 8.890 | 8.950 | 8.950 | 14,325,200 |
| 2024-12-09 | 8.840 | 9.100 | 8.730 | 9.070 | 9.070 | 11,744,500 |
| 2024-12-06 | 8.980 | 9.040 | 8.810 | 8.890 | 8.890 | 9,878,900 |
| 2024-12-05 | 8.680 | 9.080 | 8.640 | 9.010 | 9.010 | 13,419,100 |
| 2024-12-04 | 8.780 | 9.010 | 8.640 | 8.700 | 8.700 | 15,407,800 |
| 2024-12-03 | 9.050 | 9.140 | 8.810 | 8.890 | 8.890 | 20,212,301 |
| 2024-12-02 | 9.540 | 9.660 | 8.910 | 9.190 | 9.190 | 26,661,480 |
| 2024-11-29 | 10.000 | 10.250 | 9.010 | 9.290 | 9.290 | 44,109,770 |
| 2024-11-28 | 8.940 | 9.820 | 8.910 | 9.820 | 9.820 | 35,592,738 |
| 2024-11-27 | 8.060 | 8.930 | 7.850 | 8.930 | 8.930 | 20,262,850 |
| 2024-11-26 | 8.180 | 8.320 | 8.050 | 8.120 | 8.120 | 6,160,056 |
| 2024-11-25 | 8.170 | 8.270 | 8.050 | 8.210 | 8.210 | 7,058,200 |
| 2024-11-22 | 8.400 | 8.560 | 8.160 | 8.190 | 8.190 | 11,905,500 |
| 2024-11-21 | 8.520 | 9.120 | 8.390 | 8.470 | 8.470 | 20,706,260 |
| 2024-11-20 | 8.200 | 8.680 | 8.100 | 8.680 | 8.680 | 15,240,900 |
| 2024-11-19 | 7.670 | 7.890 | 7.530 | 7.890 | 7.890 | 5,887,100 |
| 2024-11-18 | 7.720 | 7.890 | 7.560 | 7.670 | 7.670 | 10,119,250 |
| 2024-11-15 | 7.970 | 8.250 | 7.690 | 7.720 | 7.720 | 11,620,180 |
| 2024-11-14 | 8.500 | 8.860 | 8.040 | 8.050 | 8.050 | 15,638,760 |
| 2024-11-13 | 8.470 | 9.040 | 8.380 | 8.540 | 8.540 | 22,459,641 |
| 2024-11-12 | 9.040 | 9.200 | 8.220 | 8.220 | 8.220 | 23,899,779 |
| 2024-11-11 | 8.250 | 9.040 | 8.240 | 9.040 | 9.040 | 21,762,279 |
| 2024-11-08 | 8.450 | 8.450 | 8.150 | 8.220 | 8.220 | 14,309,400 |
| 2024-11-07 | 8.420 | 8.980 | 8.050 | 8.630 | 8.630 | 27,417,240 |
| 2024-11-06 | 7.690 | 8.490 | 7.640 | 8.490 | 8.490 | 12,166,500 |
| 2024-11-05 | 7.710 | 7.990 | 7.620 | 7.720 | 7.720 | 19,833,699 |
| 2024-11-04 | 7.010 | 7.760 | 6.990 | 7.760 | 7.760 | 7,753,200 |
| 2024-11-01 | 7.270 | 7.270 | 6.980 | 7.050 | 7.050 | 5,040,700 |
| 2024-10-31 | 7.210 | 7.390 | 7.140 | 7.270 | 7.270 | 4,854,288 |
| 2024-10-30 | 7.380 | 7.470 | 7.200 | 7.280 | 7.280 | 3,879,400 |
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.