Xin Hee Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.560 | 7.630 | 7.360 | 7.430 | 7.430 | 4,116,800 |
| 2024-10-28 | 7.450 | 7.540 | 7.440 | 7.540 | 7.540 | 3,449,644 |
| 2024-10-25 | 7.390 | 7.460 | 7.330 | 7.440 | 7.440 | 4,394,600 |
| 2024-10-24 | 7.330 | 7.380 | 7.270 | 7.360 | 7.360 | 2,563,800 |
| 2024-10-23 | 7.400 | 7.470 | 7.270 | 7.320 | 7.320 | 4,081,600 |
| 2024-10-22 | 7.290 | 7.380 | 7.230 | 7.380 | 7.380 | 3,988,251 |
| 2024-10-21 | 7.350 | 7.390 | 7.150 | 7.230 | 7.230 | 7,609,900 |
| 2024-10-18 | 7.420 | 7.690 | 7.190 | 7.370 | 7.370 | 10,182,420 |
| 2024-10-17 | 7.970 | 8.190 | 7.350 | 7.360 | 7.360 | 12,043,610 |
| 2024-10-16 | 8.610 | 8.990 | 7.930 | 8.010 | 8.010 | 14,224,640 |
| 2024-10-15 | 7.820 | 8.470 | 7.630 | 8.440 | 8.440 | 11,700,380 |
| 2024-10-14 | 8.100 | 8.370 | 7.730 | 7.920 | 7.920 | 10,905,770 |
| 2024-10-11 | 7.500 | 7.950 | 7.450 | 7.950 | 7.950 | 9,429,800 |
| 2024-10-10 | 7.450 | 7.790 | 7.400 | 7.590 | 7.590 | 7,112,400 |
| 2024-10-09 | 7.440 | 7.820 | 7.350 | 7.450 | 7.450 | 9,454,758 |
| 2024-10-08 | 7.770 | 7.850 | 7.130 | 7.720 | 7.720 | 13,361,940 |
| 2024-09-30 | 6.830 | 7.220 | 6.700 | 7.160 | 7.160 | 8,288,168 |
| 2024-09-27 | 6.530 | 6.740 | 6.470 | 6.670 | 6.670 | 3,067,700 |
| 2024-09-26 | 6.270 | 6.450 | 6.250 | 6.440 | 6.440 | 2,947,325 |
| 2024-09-25 | 6.330 | 6.410 | 6.220 | 6.250 | 6.250 | 2,884,300 |
| 2024-09-24 | 6.160 | 6.310 | 6.140 | 6.260 | 6.260 | 1,671,744 |
| 2024-09-23 | 6.230 | 6.230 | 6.090 | 6.120 | 6.120 | 1,544,300 |
| 2024-09-20 | 6.410 | 6.430 | 6.150 | 6.220 | 6.220 | 1,964,300 |
| 2024-09-19 | 6.420 | 6.570 | 6.390 | 6.420 | 6.420 | 1,801,700 |
| 2024-09-18 | 6.490 | 6.580 | 6.300 | 6.380 | 6.380 | 2,105,300 |
| 2024-09-13 | 6.640 | 6.680 | 6.480 | 6.510 | 6.510 | 1,466,700 |
| 2024-09-12 | 6.760 | 6.760 | 6.640 | 6.640 | 6.640 | 1,130,200 |
| 2024-09-11 | 6.780 | 6.780 | 6.630 | 6.710 | 6.710 | 902,700 |
| 2024-09-10 | 6.620 | 6.770 | 6.560 | 6.710 | 6.710 | 1,379,900 |
| 2024-09-09 | 6.520 | 6.630 | 6.470 | 6.630 | 6.630 | 1,832,200 |
| 2024-09-06 | 6.640 | 6.660 | 6.510 | 6.540 | 6.540 | 1,498,100 |
| 2024-09-05 | 6.660 | 6.680 | 6.550 | 6.630 | 6.630 | 1,223,300 |
| 2024-09-04 | 6.530 | 6.630 | 6.470 | 6.620 | 6.620 | 1,932,465 |
| 2024-09-03 | 6.480 | 6.560 | 6.370 | 6.540 | 6.540 | 2,892,800 |
| 2024-09-02 | 6.200 | 6.600 | 6.180 | 6.450 | 6.450 | 5,220,500 |
| 2024-08-30 | 6.050 | 6.210 | 6.050 | 6.170 | 6.170 | 1,692,100 |
| 2024-08-29 | 6.080 | 6.130 | 6.020 | 6.080 | 6.080 | 1,316,100 |
| 2024-08-28 | 6.000 | 6.140 | 6.000 | 6.070 | 6.070 | 1,150,537 |
| 2024-08-27 | 5.910 | 6.140 | 5.910 | 6.060 | 6.060 | 1,992,800 |
| 2024-08-26 | 5.800 | 5.950 | 5.800 | 5.920 | 5.920 | 499,700 |
| 2024-08-23 | 5.880 | 5.880 | 5.780 | 5.840 | 5.840 | 597,337 |
| 2024-08-22 | 5.940 | 5.980 | 5.810 | 5.820 | 5.820 | 779,037 |
| 2024-08-21 | 5.920 | 6.020 | 5.900 | 5.940 | 5.940 | 593,200 |
| 2024-08-20 | 6.070 | 6.140 | 5.940 | 5.970 | 5.970 | 871,800 |
| 2024-08-19 | 6.170 | 6.170 | 6.040 | 6.070 | 6.070 | 640,795 |
| 2024-08-16 | 6.120 | 6.170 | 6.080 | 6.140 | 6.140 | 891,300 |
| 2024-08-15 | 6.060 | 6.140 | 6.030 | 6.100 | 6.100 | 600,300 |
| 2024-08-14 | 6.120 | 6.120 | 6.060 | 6.070 | 6.070 | 335,737 |
| 2024-08-13 | 6.060 | 6.080 | 6.000 | 6.080 | 6.080 | 467,400 |
| 2024-08-12 | 6.100 | 6.150 | 6.020 | 6.060 | 6.060 | 432,200 |
| 2024-08-09 | 6.150 | 6.160 | 6.060 | 6.060 | 6.060 | 613,400 |
| 2024-08-08 | 6.070 | 6.150 | 6.030 | 6.140 | 6.140 | 684,100 |
| 2024-08-07 | 6.060 | 6.110 | 6.020 | 6.100 | 6.100 | 698,700 |
| 2024-08-06 | 6.000 | 6.060 | 5.980 | 6.060 | 6.060 | 702,100 |
| 2024-08-05 | 6.130 | 6.180 | 5.950 | 5.950 | 5.950 | 1,899,600 |
| 2024-08-02 | 6.130 | 6.210 | 6.120 | 6.130 | 6.130 | 725,500 |
| 2024-08-01 | 6.300 | 6.300 | 6.140 | 6.180 | 6.180 | 863,700 |
| 2024-07-31 | 6.190 | 6.220 | 6.080 | 6.210 | 6.210 | 1,025,342 |
| 2024-07-30 | 6.110 | 6.120 | 6.010 | 6.090 | 6.090 | 764,800 |
| 2024-07-29 | 6.280 | 6.280 | 6.070 | 6.110 | 6.110 | 1,282,200 |
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.