Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.320	25.500	24.450	24.720	24.366	4,201,983
2023-05-04	24.100	25.460	24.050	25.240	24.879	5,504,097
2023-04-28	24.870	25.190	24.100	24.240	23.893	3,937,128
2023-04-27	24.340	25.160	23.980	24.940	24.583	4,580,623
2023-04-26	23.880	24.460	23.800	24.270	23.923	3,544,200
2023-04-25	24.620	24.660	23.670	23.980	23.637	3,868,316
2023-04-24	24.510	25.000	24.320	24.460	24.110	3,435,318
2023-04-21	24.800	25.590	24.610	24.650	24.297	3,012,738
2023-04-20	25.000	25.200	24.680	24.850	24.494	2,745,012
2023-04-19	25.150	25.390	24.780	25.080	24.721	3,941,367
2023-04-18	25.400	25.550	24.990	25.170	24.810	5,814,186
2023-04-17	25.170	25.600	24.950	25.430	25.066	2,941,727
2023-04-14	25.270	25.530	25.120	25.170	24.810	1,998,044
2023-04-13	25.500	25.680	25.110	25.270	24.908	2,239,400
2023-04-12	25.990	26.130	25.360	25.360	24.997	2,698,351
2023-04-11	25.930	26.400	25.810	25.910	25.539	2,626,803
2023-04-10	26.600	26.880	25.850	26.050	25.677	4,340,840
2023-04-07	26.030	27.000	26.030	26.540	26.160	4,107,660
2023-04-06	25.720	26.160	25.490	26.050	25.677	3,366,988
2023-04-04	25.800	25.920	25.500	25.770	25.401	4,367,250
2023-04-03	25.410	25.840	25.180	25.580	25.214	5,418,662
2023-03-31	25.260	25.720	25.120	25.340	24.977	7,738,045
2023-03-30	26.870	27.130	24.420	25.450	25.086	15,734,273
2023-03-29	27.310	27.310	26.600	26.850	26.466	4,744,562
2023-03-28	27.350	27.390	27.110	27.180	26.791	1,660,920
2023-03-27	27.490	27.960	27.050	27.390	26.998	4,180,225
2023-03-24	28.170	28.170	27.030	27.500	27.106	5,247,371
2023-03-23	28.500	28.700	27.390	28.580	28.171	4,453,300
2023-03-22	28.600	29.370	27.980	28.290	27.885	3,496,356
2023-03-21	27.770	28.490	27.480	28.390	27.984	2,211,500
2023-03-20	28.230	28.700	27.560	27.740	27.343	2,433,888
2023-03-17	27.850	28.430	27.510	28.230	27.826	2,129,150
2023-03-16	27.370	27.800	27.300	27.630	27.234	2,489,730
2023-03-15	27.760	27.970	27.510	27.690	27.294	1,621,992
2023-03-14	28.240	28.240	27.330	27.540	27.146	2,383,767
2023-03-13	27.900	28.310	27.780	28.240	27.836	2,439,900
2023-03-10	28.060	28.540	27.670	28.120	27.717	2,077,700
2023-03-09	28.800	28.890	27.910	28.050	27.648	2,439,486
2023-03-08	28.800	28.920	28.400	28.630	28.220	1,205,982
2023-03-07	29.090	29.150	28.270	28.850	28.437	3,411,578
2023-03-06	28.950	29.200	28.560	28.910	28.496	2,920,991
2023-03-03	29.250	29.450	28.660	28.820	28.407	2,876,000
2023-03-02	30.100	30.230	29.350	29.520	29.097	2,286,200
2023-03-01	30.810	30.990	30.020	30.100	29.669	3,139,643
2023-02-28	30.050	30.990	30.050	30.810	30.369	2,730,846
2023-02-27	30.660	31.170	29.930	30.210	29.777	3,752,495
2023-02-24	30.510	31.780	30.410	30.720	30.280	2,636,521
2023-02-23	31.100	31.310	30.300	30.700	30.260	3,512,673
2023-02-22	29.100	31.200	28.940	31.010	30.566	6,677,461
2023-02-21	29.000	29.380	28.810	29.130	28.713	1,638,647
2023-02-20	29.000	29.030	28.620	28.970	28.555	1,833,686
2023-02-17	29.240	29.430	28.770	29.000	28.585	2,817,805
2023-02-16	30.420	30.580	29.000	29.600	29.176	4,216,173
2023-02-15	31.050	31.050	29.700	30.880	30.438	4,268,073
2023-02-14	30.060	31.160	29.700	31.150	30.704	3,288,742
2023-02-13	30.000	30.560	29.510	30.070	29.639	2,922,950
2023-02-10	29.480	30.090	29.480	29.890	29.462	2,238,416
2023-02-09	29.130	29.550	28.890	29.490	29.068	1,712,023
2023-02-08	29.900	29.900	28.700	29.130	28.713	3,647,208
2023-02-07	29.930	30.090	29.200	29.370	28.950	2,711,200

← NewerPage 15 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.