Xin Hee Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.260 | 7.330 | 7.030 | 7.030 | 7.030 | 4,057,900 |
| 2026-10-21 | 7.310 | 7.390 | 7.170 | 7.200 | 7.200 | 2,965,400 |
| 2026-10-20 | 7.400 | 7.410 | 7.210 | 7.300 | 7.300 | 3,213,300 |
| 2026-10-19 | 7.400 | 7.450 | 7.110 | 7.300 | 7.300 | 4,272,300 |
| 2026-10-16 | 7.480 | 7.540 | 7.350 | 7.440 | 7.440 | 4,679,600 |
| 2026-10-15 | 7.480 | 7.530 | 7.280 | 7.360 | 7.360 | 4,530,900 |
| 2026-10-14 | 7.620 | 7.670 | 7.470 | 7.530 | 7.530 | 4,429,600 |
| 2026-10-13 | 7.560 | 7.630 | 7.350 | 7.600 | 7.600 | 3,834,700 |
| 2026-10-12 | 7.660 | 7.680 | 7.510 | 7.550 | 7.550 | 4,169,000 |
| 2026-10-09 | 7.480 | 7.830 | 7.430 | 7.660 | 7.660 | 7,327,900 |
| 2026-10-08 | 7.490 | 7.550 | 7.370 | 7.500 | 7.500 | 3,759,500 |
| 2026-09-30 | 7.510 | 7.540 | 7.370 | 7.420 | 7.420 | 3,156,200 |
| 2026-09-29 | 7.480 | 7.600 | 7.460 | 7.460 | 7.460 | 2,683,699 |
| 2026-09-28 | 7.640 | 7.650 | 7.470 | 7.530 | 7.530 | 6,801,356 |
| 2026-09-24 | 7.520 | 7.720 | 7.420 | 7.700 | 7.700 | 6,857,388 |
| 2026-09-23 | 7.500 | 7.590 | 7.440 | 7.500 | 7.500 | 3,273,600 |
| 2026-09-22 | 7.580 | 7.600 | 7.440 | 7.490 | 7.490 | 4,452,149 |
| 2026-09-21 | 7.410 | 7.600 | 7.410 | 7.600 | 7.600 | 5,577,800 |
| 2026-09-18 | 7.270 | 7.630 | 7.220 | 7.430 | 7.430 | 8,240,694 |
| 2026-09-17 | 7.150 | 7.260 | 6.980 | 7.240 | 7.240 | 5,372,600 |
| 2026-09-16 | 6.950 | 7.200 | 6.880 | 7.140 | 7.140 | 6,734,300 |
| 2026-09-15 | 7.280 | 7.280 | 6.930 | 6.940 | 6.940 | 4,777,400 |
| 2026-09-14 | 7.190 | 7.270 | 7.110 | 7.250 | 7.250 | 4,409,400 |
| 2026-09-11 | 7.400 | 7.440 | 7.110 | 7.150 | 7.150 | 5,712,907 |
| 2026-09-10 | 7.550 | 7.560 | 7.410 | 7.450 | 7.450 | 5,105,899 |
| 2026-09-09 | 7.480 | 7.580 | 7.410 | 7.560 | 7.560 | 4,534,300 |
| 2026-09-08 | 7.390 | 7.540 | 7.320 | 7.510 | 7.510 | 4,611,700 |
| 2026-09-07 | 7.300 | 7.370 | 7.250 | 7.360 | 7.360 | 3,796,600 |
| 2026-09-04 | 7.250 | 7.490 | 7.220 | 7.330 | 7.330 | 5,786,250 |
| 2026-09-03 | 7.230 | 7.360 | 7.190 | 7.250 | 7.250 | 5,021,650 |
| 2026-09-02 | 7.210 | 7.260 | 7.120 | 7.220 | 7.220 | 3,530,200 |
| 2026-09-01 | 7.200 | 7.290 | 7.120 | 7.260 | 7.260 | 3,911,599 |
| 2026-08-31 | 7.100 | 7.190 | 6.920 | 7.130 | 7.130 | 6,617,134 |
| 2026-08-28 | 6.990 | 7.130 | 6.950 | 7.090 | 7.090 | 3,512,100 |
| 2026-08-27 | 7.070 | 7.100 | 6.950 | 6.980 | 6.980 | 2,587,300 |
| 2026-08-26 | 6.980 | 7.160 | 6.980 | 7.070 | 7.070 | 3,805,900 |
| 2026-08-25 | 6.780 | 7.040 | 6.750 | 7.020 | 7.020 | 4,092,900 |
| 2026-08-24 | 6.880 | 6.920 | 6.770 | 6.800 | 6.800 | 3,273,500 |
| 2026-08-21 | 6.980 | 6.980 | 6.780 | 6.900 | 6.900 | 3,427,800 |
| 2026-08-20 | 6.930 | 7.000 | 6.850 | 6.990 | 6.990 | 3,329,900 |
| 2026-08-19 | 7.020 | 7.020 | 6.820 | 6.860 | 6.860 | 3,137,100 |
| 2026-08-18 | 7.020 | 7.070 | 6.980 | 7.020 | 7.020 | 3,474,800 |
| 2026-08-17 | 6.880 | 7.070 | 6.830 | 7.050 | 7.050 | 5,540,200 |
| 2026-08-14 | 6.920 | 6.940 | 6.800 | 6.880 | 6.880 | 2,838,800 |
| 2026-08-13 | 7.000 | 7.000 | 6.870 | 6.880 | 6.880 | 3,256,400 |
| 2026-08-12 | 6.990 | 7.010 | 6.870 | 6.980 | 6.980 | 3,422,500 |
| 2026-08-11 | 6.900 | 7.010 | 6.900 | 6.920 | 6.920 | 3,566,500 |
| 2026-08-10 | 6.730 | 6.980 | 6.650 | 6.970 | 6.970 | 5,304,300 |
| 2026-08-07 | 6.710 | 6.760 | 6.600 | 6.730 | 6.730 | 2,704,680 |
| 2026-08-06 | 6.710 | 6.790 | 6.660 | 6.770 | 6.770 | 2,734,800 |
| 2026-08-05 | 6.780 | 6.820 | 6.660 | 6.750 | 6.750 | 3,088,886 |
| 2026-08-04 | 6.800 | 6.870 | 6.730 | 6.770 | 6.770 | 3,368,593 |
| 2026-08-03 | 6.680 | 6.790 | 6.600 | 6.790 | 6.790 | 4,321,019 |
| 2026-07-31 | 6.600 | 6.650 | 6.550 | 6.630 | 6.630 | 3,079,519 |
| 2026-07-30 | 6.580 | 6.710 | 6.540 | 6.590 | 6.590 | 3,481,400 |
| 2026-07-29 | 6.490 | 6.630 | 6.420 | 6.580 | 6.580 | 3,530,014 |
| 2026-07-28 | 6.320 | 6.520 | 6.320 | 6.460 | 6.460 | 3,423,500 |
| 2026-07-27 | 6.190 | 6.380 | 6.130 | 6.350 | 6.350 | 4,369,900 |
| 2026-07-24 | 6.250 | 6.340 | 6.160 | 6.160 | 6.160 | 3,807,300 |
| 2026-07-23 | 6.100 | 6.330 | 6.100 | 6.320 | 6.320 | 6,678,200 |
Page 1 of 1 · 60 trading days
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.