Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.160	14.520	13.850	14.400	14.400	2,819,726
2024-01-23	13.960	14.290	13.850	14.150	14.150	2,641,691
2024-01-22	14.810	14.910	13.910	13.990	13.990	3,034,066
2024-01-19	14.900	15.150	14.790	14.910	14.910	2,162,058
2024-01-18	14.890	14.920	14.440	14.820	14.820	2,664,000
2024-01-17	15.230	15.300	14.930	14.930	14.930	1,606,985
2024-01-16	15.370	15.540	15.040	15.260	15.260	2,490,200
2024-01-15	15.220	15.360	15.100	15.310	15.310	1,533,057
2024-01-12	15.300	15.500	15.180	15.370	15.370	2,047,600
2024-01-11	15.100	15.400	14.920	15.310	15.310	2,403,060
2024-01-10	15.090	15.250	14.860	15.090	15.090	1,821,300
2024-01-09	15.100	15.410	15.020	15.110	15.110	2,434,575
2024-01-08	15.650	15.650	15.090	15.120	15.120	2,665,887
2024-01-05	15.830	16.010	15.550	15.650	15.650	2,071,000
2024-01-04	15.870	15.970	15.690	15.860	15.860	2,084,775
2024-01-03	16.030	16.150	15.840	15.970	15.970	2,806,195
2024-01-02	16.200	16.250	16.020	16.110	16.110	2,412,800
2023-12-29	15.890	16.180	15.800	16.140	16.140	3,833,000
2023-12-28	15.500	16.090	15.360	15.790	15.790	5,143,834
2023-12-27	15.500	15.630	15.380	15.490	15.490	2,288,087
2023-12-26	15.760	15.770	15.470	15.480	15.480	2,000,900
2023-12-25	15.690	15.850	15.690	15.770	15.770	2,141,972
2023-12-22	15.830	15.900	15.600	15.760	15.760	2,222,800
2023-12-21	15.650	15.990	15.560	15.760	15.760	3,732,864
2023-12-20	15.950	16.040	15.710	15.730	15.730	1,928,056
2023-12-19	15.960	16.060	15.810	15.950	15.950	2,036,600
2023-12-18	16.510	16.520	15.930	15.960	15.960	3,356,425
2023-12-15	16.770	16.790	16.480	16.510	16.510	2,750,387
2023-12-14	16.740	16.880	16.620	16.630	16.630	2,511,913
2023-12-13	16.940	16.950	16.660	16.670	16.670	2,363,038
2023-12-12	17.050	17.090	16.790	16.950	16.950	3,218,825
2023-12-11	17.070	17.200	16.790	17.090	17.090	3,791,300
2023-12-08	17.320	17.420	17.050	17.060	17.060	1,666,900
2023-12-07	17.290	17.350	17.140	17.200	17.200	2,528,600
2023-12-06	17.280	17.450	17.220	17.290	17.290	1,654,200
2023-12-05	17.510	17.640	17.350	17.350	17.350	1,657,900
2023-12-04	17.840	17.850	17.500	17.570	17.570	2,081,045
2023-12-01	18.060	18.150	17.730	17.850	17.850	2,303,800
2023-11-30	17.910	18.030	17.760	18.010	18.010	2,195,457
2023-11-29	18.020	18.100	17.870	17.910	17.910	1,684,968
2023-11-28	17.630	17.950	17.600	17.930	17.930	2,114,666
2023-11-27	18.100	18.110	17.740	17.780	17.780	2,628,770
2023-11-24	18.160	18.230	18.030	18.100	18.100	2,086,543
2023-11-23	18.150	18.240	17.920	18.140	18.140	3,248,518
2023-11-22	18.450	18.500	18.130	18.160	18.160	2,924,725
2023-11-21	18.740	18.910	18.390	18.410	18.410	4,550,035
2023-11-20	18.680	18.770	18.420	18.740	18.740	1,823,800
2023-11-17	18.600	18.720	18.450	18.540	18.540	1,368,800
2023-11-16	18.710	18.840	18.580	18.630	18.630	1,772,202
2023-11-15	18.800	18.980	18.630	18.770	18.770	2,393,500
2023-11-14	18.520	18.820	18.520	18.650	18.650	2,685,756
2023-11-13	18.600	18.730	18.350	18.520	18.520	2,254,453
2023-11-10	18.450	18.730	18.250	18.580	18.580	2,512,189
2023-11-09	18.650	18.700	18.460	18.520	18.520	1,847,481
2023-11-08	18.670	18.830	18.500	18.600	18.600	2,747,407
2023-11-07	18.840	18.840	18.600	18.680	18.680	2,831,200
2023-11-06	18.810	19.100	18.790	18.890	18.890	4,055,537
2023-11-03	18.500	18.980	18.450	18.700	18.700	3,895,050
2023-11-02	18.390	18.590	18.280	18.500	18.500	3,253,758
2023-11-01	17.930	18.600	17.870	18.500	18.500	4,164,429

← NewerPage 12 of 21 · 1,218 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.