Xianhe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18.350 | 19.340 | 18.110 | 18.640 | 18.640 | 13,268,900 |
| 2024-04-26 | 18.030 | 18.130 | 17.680 | 18.080 | 18.080 | 3,902,800 |
| 2024-04-25 | 17.710 | 18.220 | 17.650 | 18.020 | 18.020 | 4,127,800 |
| 2024-04-24 | 17.760 | 17.870 | 17.370 | 17.790 | 17.790 | 3,063,487 |
| 2024-04-23 | 18.000 | 18.120 | 17.680 | 17.750 | 17.750 | 3,694,636 |
| 2024-04-22 | 17.400 | 18.180 | 17.310 | 17.910 | 17.910 | 5,559,308 |
| 2024-04-19 | 17.200 | 17.560 | 17.100 | 17.330 | 17.330 | 2,304,778 |
| 2024-04-18 | 17.370 | 17.460 | 17.030 | 17.260 | 17.260 | 2,554,365 |
| 2024-04-17 | 16.830 | 17.390 | 16.800 | 17.390 | 17.390 | 3,788,882 |
| 2024-04-16 | 17.380 | 17.380 | 16.600 | 16.660 | 16.660 | 4,573,571 |
| 2024-04-15 | 17.440 | 17.670 | 16.930 | 17.190 | 17.190 | 3,804,181 |
| 2024-04-12 | 17.630 | 17.910 | 17.380 | 17.450 | 17.450 | 3,072,792 |
| 2024-04-11 | 17.500 | 18.090 | 17.400 | 17.850 | 17.850 | 4,991,118 |
| 2024-04-10 | 17.680 | 17.820 | 17.410 | 17.590 | 17.590 | 3,674,718 |
| 2024-04-09 | 17.430 | 18.100 | 17.230 | 17.850 | 17.850 | 8,120,680 |
| 2024-04-08 | 17.550 | 17.590 | 17.110 | 17.110 | 17.110 | 4,075,526 |
| 2024-04-03 | 17.680 | 17.840 | 17.500 | 17.650 | 17.650 | 2,741,760 |
| 2024-04-02 | 17.600 | 17.750 | 17.330 | 17.690 | 17.690 | 3,272,178 |
| 2024-04-01 | 17.290 | 17.730 | 17.280 | 17.600 | 17.600 | 4,303,400 |
| 2024-03-29 | 16.810 | 17.110 | 16.620 | 17.110 | 17.110 | 2,101,700 |
| 2024-03-28 | 16.850 | 17.130 | 16.680 | 16.800 | 16.800 | 4,154,201 |
| 2024-03-27 | 17.270 | 17.390 | 16.830 | 16.830 | 16.830 | 3,913,400 |
| 2024-03-26 | 17.660 | 17.860 | 17.120 | 17.270 | 17.270 | 5,200,109 |
| 2024-03-25 | 18.070 | 18.210 | 17.750 | 17.750 | 17.750 | 4,040,186 |
| 2024-03-22 | 17.750 | 18.380 | 17.450 | 18.070 | 18.070 | 6,077,108 |
| 2024-03-21 | 17.500 | 17.860 | 17.500 | 17.750 | 17.750 | 3,520,419 |
| 2024-03-20 | 17.470 | 17.630 | 17.330 | 17.500 | 17.500 | 3,638,593 |
| 2024-03-19 | 17.610 | 17.870 | 17.420 | 17.490 | 17.490 | 5,416,980 |
| 2024-03-18 | 17.030 | 17.670 | 17.030 | 17.640 | 17.640 | 6,780,079 |
| 2024-03-15 | 17.040 | 17.200 | 16.880 | 16.980 | 16.980 | 4,400,914 |
| 2024-03-14 | 17.080 | 17.260 | 16.740 | 17.010 | 17.010 | 5,502,025 |
| 2024-03-13 | 16.140 | 17.400 | 15.850 | 17.080 | 17.080 | 10,580,798 |
| 2024-03-12 | 15.590 | 16.350 | 15.450 | 16.200 | 16.200 | 7,483,196 |
| 2024-03-11 | 15.400 | 15.530 | 15.250 | 15.520 | 15.520 | 3,161,900 |
| 2024-03-08 | 15.570 | 15.570 | 14.880 | 15.350 | 15.350 | 3,788,026 |
| 2024-03-07 | 15.090 | 15.230 | 14.950 | 14.980 | 14.980 | 2,025,725 |
| 2024-03-06 | 15.130 | 15.250 | 14.860 | 15.030 | 15.030 | 2,171,474 |
| 2024-03-05 | 15.190 | 15.240 | 15.030 | 15.150 | 15.150 | 2,594,500 |
| 2024-03-04 | 15.630 | 15.650 | 15.160 | 15.300 | 15.300 | 4,385,400 |
| 2024-03-01 | 15.300 | 15.740 | 15.280 | 15.670 | 15.670 | 4,953,168 |
| 2024-02-29 | 14.730 | 15.280 | 14.670 | 15.270 | 15.270 | 4,583,454 |
| 2024-02-28 | 15.560 | 15.650 | 14.800 | 14.880 | 14.880 | 6,001,900 |
| 2024-02-27 | 15.340 | 15.570 | 15.180 | 15.550 | 15.550 | 4,268,692 |
| 2024-02-26 | 14.990 | 15.550 | 14.970 | 15.310 | 15.310 | 6,413,653 |
| 2024-02-23 | 14.560 | 14.970 | 14.400 | 14.900 | 14.900 | 5,859,832 |
| 2024-02-22 | 14.550 | 14.780 | 14.390 | 14.610 | 14.610 | 3,104,924 |
| 2024-02-21 | 14.660 | 15.050 | 14.410 | 14.630 | 14.630 | 6,431,097 |
| 2024-02-20 | 14.620 | 14.710 | 14.300 | 14.670 | 14.670 | 4,778,746 |
| 2024-02-19 | 14.610 | 14.880 | 14.360 | 14.720 | 14.720 | 6,396,237 |
| 2024-02-08 | 13.890 | 14.890 | 13.830 | 14.600 | 14.600 | 8,104,646 |
| 2024-02-07 | 13.000 | 13.850 | 12.890 | 13.830 | 13.830 | 8,396,594 |
| 2024-02-06 | 11.900 | 12.970 | 11.530 | 12.870 | 12.870 | 7,267,600 |
| 2024-02-05 | 12.420 | 12.420 | 11.310 | 11.800 | 11.800 | 5,288,600 |
| 2024-02-02 | 13.050 | 13.120 | 12.010 | 12.420 | 12.420 | 4,634,300 |
| 2024-02-01 | 13.220 | 13.330 | 12.820 | 12.980 | 12.980 | 2,971,075 |
| 2024-01-31 | 13.650 | 13.810 | 13.160 | 13.220 | 13.220 | 3,108,218 |
| 2024-01-30 | 14.150 | 14.210 | 13.640 | 13.660 | 13.660 | 2,646,975 |
| 2024-01-29 | 14.550 | 14.660 | 14.170 | 14.170 | 14.170 | 2,585,700 |
| 2024-01-26 | 14.790 | 14.960 | 14.470 | 14.540 | 14.540 | 2,689,000 |
| 2024-01-25 | 14.380 | 14.780 | 14.290 | 14.760 | 14.760 | 3,031,400 |
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.