Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.430	30.430	29.600	29.920	29.492	1,081,700
2023-02-03	31.040	31.280	30.160	30.360	29.925	1,670,823
2023-02-02	31.440	31.710	31.050	31.130	30.684	2,276,006
2023-02-01	31.980	32.280	31.020	31.510	31.059	2,728,734
2023-01-31	32.120	32.700	31.800	31.940	31.483	1,749,370
2023-01-30	31.250	32.580	31.250	32.290	31.828	2,351,447
2023-01-20	31.150	31.610	30.710	31.010	30.566	1,796,942
2023-01-19	31.060	31.790	31.040	31.190	30.743	1,047,777
2023-01-18	31.800	32.030	31.280	31.280	30.832	1,297,249
2023-01-17	31.470	31.750	31.000	31.720	31.266	1,783,444
2023-01-16	31.000	31.800	30.920	31.230	30.783	2,168,653
2023-01-13	31.110	31.820	31.030	31.140	30.694	1,576,437
2023-01-12	31.090	31.940	30.920	31.140	30.694	1,696,256
2023-01-11	30.090	31.190	30.030	31.160	30.714	2,881,655
2023-01-10	30.850	30.850	29.810	30.170	29.738	2,329,616
2023-01-09	30.530	31.000	30.320	30.700	30.260	1,789,423
2023-01-06	30.470	31.070	30.400	30.520	30.083	1,809,263
2023-01-05	30.910	30.970	30.390	30.720	30.280	2,800,855
2023-01-04	29.800	31.650	29.790	30.890	30.448	3,807,045
2023-01-03	30.290	30.840	29.710	29.910	29.482	2,523,916
2022-12-30	30.360	30.940	30.090	30.470	30.034	1,879,066
2022-12-29	29.360	30.960	29.060	30.400	29.965	3,383,590
2022-12-28	29.780	30.050	29.030	29.510	29.088	3,915,723
2022-12-27	29.530	30.100	29.190	29.750	29.324	3,715,230
2022-12-26	30.710	30.740	29.400	29.560	29.137	4,412,939
2022-12-23	31.150	31.150	29.900	30.300	29.866	2,056,606
2022-12-22	30.940	31.790	30.620	30.960	30.517	2,528,299
2022-12-21	31.160	32.200	30.690	30.860	30.418	2,827,471
2022-12-20	31.960	31.960	31.000	31.300	30.852	1,437,119
2022-12-19	31.200	32.140	30.800	31.770	31.315	2,501,778
2022-12-16	31.230	31.720	30.580	31.640	31.187	3,044,039
2022-12-15	32.530	32.990	30.930	31.490	31.039	2,683,301
2022-12-14	33.000	33.150	31.510	32.410	31.946	6,312,888
2022-12-13	30.770	33.640	30.060	33.430	32.951	5,408,427
2022-12-12	30.100	31.270	29.610	30.790	30.349	3,126,412
2022-12-09	29.840	30.390	29.220	30.200	29.768	2,180,474
2022-12-08	30.510	30.520	29.660	29.900	29.472	1,553,016
2022-12-07	29.500	30.650	29.490	30.550	30.113	3,107,520
2022-12-06	29.680	30.290	29.260	29.610	29.186	3,519,774
2022-12-05	32.180	32.180	29.400	30.090	29.659	6,574,734
2022-12-02	30.360	33.100	30.150	31.420	30.970	9,276,743
2022-12-01	29.180	30.600	29.010	30.180	29.748	3,137,765
2022-11-30	29.350	29.360	28.680	28.860	28.447	1,649,473
2022-11-29	29.230	29.560	28.550	29.120	28.703	2,564,130
2022-11-28	27.850	29.510	27.500	29.230	28.812	3,291,008
2022-11-25	28.500	28.500	27.750	28.050	27.648	1,230,000
2022-11-24	28.990	28.990	28.000	28.320	27.915	1,924,474
2022-11-23	29.390	29.420	28.400	28.930	28.516	2,646,818
2022-11-22	28.750	30.230	28.540	29.420	28.999	7,121,311
2022-11-21	27.800	29.160	27.030	28.510	28.102	3,418,757
2022-11-18	28.170	28.460	27.540	27.990	27.589	2,470,022
2022-11-17	28.500	28.500	27.580	27.900	27.501	1,831,881
2022-11-16	27.990	28.550	27.880	28.540	28.131	2,217,812
2022-11-15	27.530	28.180	27.320	27.990	27.589	1,830,300
2022-11-14	28.080	28.200	27.100	27.470	27.077	2,702,089
2022-11-11	28.030	28.420	27.670	27.870	27.471	2,681,506
2022-11-10	26.810	27.670	26.640	27.320	26.929	1,590,377
2022-11-09	27.130	28.220	26.930	27.250	26.860	2,358,150
2022-11-08	27.170	28.000	27.160	27.380	26.988	4,333,592
2022-11-07	26.290	27.810	26.280	27.530	27.136	2,622,080

← NewerPage 16 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.