Xianhe Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	16.440	17.070	16.380	16.960	16.960	4,885,600
2024-07-25	16.440	16.640	16.100	16.340	16.340	4,070,380
2024-07-24	16.760	17.090	16.550	16.660	16.660	5,420,600
2024-07-23	17.560	17.570	16.910	16.930	16.930	4,478,802
2024-07-22	17.790	17.790	17.350	17.430	17.430	4,422,280
2024-07-19	17.950	18.010	17.600	17.660	17.660	4,121,111
2024-07-18	17.970	18.090	17.650	18.000	18.000	3,017,600
2024-07-17	18.200	18.280	17.870	17.980	17.980	3,312,980
2024-07-16	18.640	18.750	18.100	18.250	18.250	4,705,305
2024-07-15	19.040	19.080	18.600	18.730	18.730	3,224,244
2024-07-12	18.860	19.090	18.730	19.010	19.010	4,355,733
2024-07-11	18.780	19.020	18.670	18.900	18.900	5,768,569
2024-07-10	18.000	18.850	18.000	18.610	18.610	7,786,289
2024-07-09	18.340	18.490	17.580	18.210	18.210	11,045,963
2024-07-08	17.960	18.070	17.340	17.510	17.510	2,711,200
2024-07-05	18.120	18.120	18.120	18.120	18.120	0
2024-07-04	18.340	18.430	17.990	18.120	18.120	2,851,875
2024-07-03	18.180	18.580	18.180	18.330	18.330	2,734,111
2024-07-02	17.900	18.500	17.700	18.300	18.300	5,276,283
2024-07-01	17.660	17.990	17.510	17.900	17.900	2,474,304
2024-06-28	17.650	18.020	17.520	17.580	17.580	2,968,000
2024-06-27	18.110	18.200	17.580	17.680	17.680	2,796,395
2024-06-26	18.080	18.580	18.080	18.530	18.530	3,115,000
2024-06-25	18.000	18.520	17.930	18.210	18.210	3,162,000
2024-06-24	18.540	18.580	17.800	17.930	17.930	4,350,964
2024-06-21	18.600	18.710	18.450	18.600	18.600	1,566,601
2024-06-20	18.760	18.840	18.530	18.530	18.530	2,403,743
2024-06-19	19.080	19.080	18.780	18.790	18.790	1,811,538
2024-06-18	18.880	19.040	18.630	19.020	19.020	2,850,926
2024-06-17	18.800	19.100	18.760	19.010	19.010	2,046,717
2024-06-14	18.810	18.980	18.600	18.910	18.910	1,973,485
2024-06-13	18.840	18.970	18.660	18.890	18.890	2,565,000
2024-06-12	19.050	19.180	18.820	18.840	18.840	2,854,800
2024-06-11	18.910	19.240	18.800	19.230	19.230	2,588,123
2024-06-07	19.100	19.170	18.810	19.000	19.000	2,882,086
2024-06-06	19.130	19.270	18.780	18.900	18.900	3,789,500
2024-06-05	19.290	19.420	19.000	19.130	19.130	2,795,700
2024-06-04	19.100	19.210	18.900	19.150	19.150	2,167,400
2024-06-03	19.150	19.430	18.860	19.070	19.070	4,736,300
2024-05-31	19.190	19.380	19.140	19.240	19.240	1,942,400
2024-05-30	19.260	19.420	19.110	19.180	19.180	2,335,900
2024-05-29	19.290	19.550	19.210	19.330	19.330	1,870,600
2024-05-28	19.620	19.750	19.280	19.340	19.340	3,072,730
2024-05-27	19.530	19.750	19.250	19.680	19.680	4,273,250
2024-05-24	19.610	19.850	19.360	19.410	19.410	2,989,550
2024-05-23	19.630	19.750	19.440	19.670	19.670	4,055,000
2024-05-22	20.170	20.210	19.620	19.670	19.670	4,341,200
2024-05-21	20.390	20.450	20.010	20.200	20.200	3,293,090
2024-05-20	20.070	20.580	20.070	20.380	20.380	5,370,800
2024-05-17	19.650	20.050	19.510	20.050	20.050	5,365,917
2024-05-16	19.720	19.910	19.620	19.660	19.660	4,217,275
2024-05-15	19.840	20.390	19.820	19.890	19.890	6,072,050
2024-05-14	19.700	19.970	19.560	19.820	19.820	6,162,884
2024-05-13	19.850	20.050	19.420	19.700	19.700	6,783,781
2024-05-10	19.820	20.050	19.650	19.920	19.920	5,898,375
2024-05-09	19.370	20.090	19.230	19.880	19.880	8,801,052
2024-05-08	19.720	19.760	19.040	19.180	19.180	8,361,600
2024-05-07	19.170	19.940	19.010	19.700	19.700	11,011,012
2024-05-06	18.310	19.230	18.310	19.160	19.160	11,505,300
2024-04-30	18.900	19.090	18.040	18.190	18.190	9,923,458

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.3100 CNY
2022-07-05	0.3500 CNY
2021-05-27	0.3100 CNY
2020-05-15	0.4000 CNY
2019-06-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.