Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.680	22.790	22.200	22.220	22.220	3,040,832
2023-07-31	22.410	22.810	22.410	22.650	22.650	3,612,243
2023-07-28	22.270	22.800	22.230	22.460	22.460	3,936,053
2023-07-27	22.680	22.690	22.330	22.390	22.390	2,562,060
2023-07-26	22.140	22.670	21.980	22.630	22.630	5,036,645
2023-07-25	21.660	22.200	21.660	22.010	22.010	3,064,490
2023-07-24	21.800	21.990	21.420	21.550	21.550	2,052,317
2023-07-21	21.490	21.960	21.420	21.790	21.790	2,043,002
2023-07-20	21.860	21.970	21.590	21.600	21.600	3,777,580
2023-07-19	21.220	22.330	21.200	21.860	21.860	7,266,147
2023-07-18	20.810	21.380	20.660	21.220	21.220	3,417,921
2023-07-17	20.780	21.000	20.480	20.810	20.810	2,942,385
2023-07-14	20.970	21.050	20.730	20.730	20.730	2,090,922
2023-07-13	20.800	21.290	20.760	20.950	20.950	3,399,617
2023-07-12	21.490	21.530	20.680	20.810	20.810	4,814,060
2023-07-11	21.500	21.540	21.280	21.400	21.400	1,103,935
2023-07-10	21.220	21.690	21.210	21.430	21.430	2,004,600
2023-07-07	21.100	21.360	21.100	21.230	21.230	1,347,198
2023-07-06	21.480	21.550	21.220	21.230	21.230	1,565,580
2023-07-05	21.380	21.620	21.320	21.570	21.570	1,791,961
2023-07-04	21.290	21.710	21.100	21.440	21.440	2,539,667
2023-07-03	20.990	21.380	20.850	21.270	21.270	3,386,949
2023-06-30	20.410	21.040	20.410	20.850	20.850	3,499,600
2023-06-29	20.600	20.960	20.420	20.430	20.430	2,772,000
2023-06-28	20.990	21.050	20.280	20.800	20.800	3,598,162
2023-06-27	20.660	21.040	20.500	20.980	20.980	2,647,962
2023-06-26	20.860	21.060	20.460	20.660	20.660	2,673,101
2023-06-21	21.200	21.380	20.850	20.860	20.860	2,942,100
2023-06-20	21.250	21.480	21.050	21.110	21.110	2,045,621
2023-06-19	21.380	21.540	21.140	21.200	21.200	2,676,159
2023-06-16	22.280	22.280	21.600	21.650	21.340	3,808,276
2023-06-15	22.070	22.180	21.700	22.080	21.764	3,387,072
2023-06-14	22.030	22.230	21.850	22.030	21.715	1,844,858
2023-06-13	22.170	22.470	21.860	22.100	21.784	2,861,102
2023-06-12	21.700	22.350	21.360	22.200	21.882	3,399,269
2023-06-09	21.830	22.100	21.690	21.720	21.409	2,782,615
2023-06-08	21.650	21.950	21.350	21.900	21.586	2,795,442
2023-06-07	21.360	21.630	21.020	21.530	21.222	2,796,902
2023-06-06	21.710	21.790	21.280	21.300	20.995	2,672,999
2023-06-05	22.150	22.500	21.710	21.840	21.527	2,417,408
2023-06-02	22.090	22.260	21.850	22.260	21.941	2,205,201
2023-06-01	22.070	22.430	21.710	21.920	21.606	2,669,233
2023-05-31	22.310	22.600	22.080	22.280	21.961	2,040,402
2023-05-30	23.010	23.030	22.220	22.480	22.158	4,995,950
2023-05-29	23.590	23.590	22.870	22.990	22.661	3,897,276
2023-05-26	24.070	24.080	23.350	23.440	23.104	3,043,312
2023-05-25	24.550	24.700	23.750	24.060	23.716	3,121,631
2023-05-24	24.380	24.700	24.060	24.500	24.149	2,878,166
2023-05-23	25.060	25.230	24.510	24.510	24.159	2,307,079
2023-05-22	24.800	25.150	24.530	25.110	24.751	2,508,530
2023-05-19	24.250	24.940	23.990	24.830	24.475	3,518,286
2023-05-18	24.480	24.720	24.110	24.340	23.992	2,803,701
2023-05-17	24.960	25.340	24.370	24.600	24.248	4,287,572
2023-05-16	25.660	25.780	24.910	25.000	24.642	5,097,481
2023-05-15	24.960	25.740	24.550	25.640	25.273	4,933,724
2023-05-12	24.550	25.400	24.550	24.680	24.327	2,207,780
2023-05-11	25.190	25.350	24.520	24.700	24.346	4,340,899
2023-05-10	24.600	25.730	24.440	25.100	24.741	4,587,280
2023-05-09	24.610	24.950	24.210	24.540	24.189	3,531,231
2023-05-08	24.810	24.880	24.350	24.600	24.248	4,440,322

← NewerPage 14 of 21 · 1,219 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.