Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.530	18.580	17.720	17.950	17.950	5,328,680
2023-10-30	17.940	18.700	17.810	18.670	18.670	5,034,185
2023-10-27	17.030	18.160	17.020	17.970	17.970	5,097,688
2023-10-26	17.340	17.340	16.840	17.040	17.040	2,264,300
2023-10-25	17.050	17.400	17.030	17.340	17.340	2,891,225
2023-10-24	16.600	16.900	16.440	16.840	16.840	2,454,302
2023-10-23	16.810	17.030	16.430	16.520	16.520	2,100,825
2023-10-20	17.000	17.240	16.870	17.050	17.050	2,528,962
2023-10-19	17.080	17.250	16.800	17.080	17.080	2,597,038
2023-10-18	18.140	18.140	17.000	17.200	17.200	3,489,404
2023-10-17	17.380	17.530	17.280	17.530	17.530	1,197,675
2023-10-16	17.750	17.860	17.320	17.380	17.380	2,093,221
2023-10-13	18.060	18.090	17.610	17.770	17.770	2,208,621
2023-10-12	17.960	18.180	17.900	18.180	18.180	1,848,842
2023-10-11	17.810	17.990	17.760	17.840	17.840	1,338,862
2023-10-10	18.090	18.240	17.800	17.800	17.800	2,065,872
2023-10-09	18.340	18.480	18.060	18.090	18.090	1,605,607
2023-09-28	18.410	18.550	18.310	18.360	18.360	1,200,588
2023-09-27	18.030	18.500	18.000	18.390	18.390	2,370,081
2023-09-26	18.370	18.370	18.070	18.120	18.120	2,450,161
2023-09-25	18.640	18.690	18.280	18.380	18.380	3,755,674
2023-09-22	18.210	18.760	18.120	18.710	18.710	2,841,678
2023-09-21	18.520	18.600	18.160	18.230	18.230	2,186,389
2023-09-20	18.710	18.840	18.530	18.560	18.560	1,382,476
2023-09-19	19.030	19.030	18.700	18.740	18.740	1,389,782
2023-09-18	18.760	19.140	18.680	18.940	18.940	1,604,510
2023-09-15	18.940	19.150	18.760	18.870	18.870	1,883,699
2023-09-14	18.930	18.950	18.800	18.940	18.940	1,621,200
2023-09-13	18.950	19.170	18.890	18.950	18.950	1,541,000
2023-09-12	19.090	19.270	18.910	19.050	19.050	1,565,093
2023-09-11	18.950	19.140	18.870	19.020	19.020	1,949,594
2023-09-08	19.100	19.200	18.890	18.950	18.950	1,174,200
2023-09-07	19.340	19.390	19.000	19.000	19.000	1,583,800
2023-09-06	19.150	19.370	18.900	19.290	19.290	2,298,229
2023-09-05	19.400	19.420	19.030	19.170	19.170	2,325,400
2023-09-04	19.330	19.490	19.150	19.450	19.450	2,735,342
2023-09-01	18.870	19.460	18.870	19.290	19.290	3,337,007
2023-08-31	19.150	19.250	18.850	18.860	18.860	2,995,053
2023-08-30	18.900	19.650	18.500	19.200	19.200	5,399,310
2023-08-29	18.160	19.020	18.100	19.000	19.000	4,188,192
2023-08-28	19.150	19.290	18.240	18.260	18.260	3,795,322
2023-08-25	18.490	18.630	18.160	18.240	18.240	1,754,883
2023-08-24	18.320	18.620	18.180	18.410	18.410	1,664,200
2023-08-23	18.950	18.950	18.280	18.280	18.280	2,723,431
2023-08-22	19.250	19.250	18.630	18.900	18.900	2,971,661
2023-08-21	19.420	19.580	19.110	19.110	19.110	1,956,017
2023-08-18	20.170	20.200	19.420	19.420	19.420	3,575,061
2023-08-17	20.240	20.250	19.900	20.160	20.160	2,486,900
2023-08-16	20.450	20.570	20.200	20.240	20.240	1,437,044
2023-08-15	20.670	20.850	20.250	20.460	20.460	1,505,962
2023-08-14	20.690	20.750	20.290	20.640	20.640	1,891,800
2023-08-11	21.140	21.160	20.780	20.830	20.830	1,857,141
2023-08-10	21.150	21.200	21.010	21.150	21.150	1,171,517
2023-08-09	20.970	21.250	20.810	21.100	21.100	1,692,759
2023-08-08	21.250	21.330	20.960	21.020	21.020	1,907,267
2023-08-07	21.600	21.920	21.120	21.270	21.270	2,606,900
2023-08-04	22.010	22.260	21.680	21.760	21.760	2,685,800
2023-08-03	22.090	22.120	21.770	21.960	21.960	1,984,100
2023-08-02	22.210	22.370	21.990	22.080	22.080	2,392,134
2023-08-01	22.680	22.790	22.200	22.220	22.220	3,040,832

← NewerPage 13 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.