Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.900	26.650	25.560	26.560	26.180	1,965,900
2022-11-03	25.910	26.240	25.510	25.990	25.618	2,505,454
2022-11-02	24.600	26.240	24.300	26.120	25.746	4,008,307
2022-11-01	24.300	26.000	24.200	24.640	24.287	4,602,365
2022-10-31	23.270	24.610	23.230	24.240	23.893	2,981,273
2022-10-28	24.360	24.660	23.200	23.260	22.927	2,422,035
2022-10-27	24.000	24.980	23.400	24.180	23.834	2,848,857
2022-10-26	22.830	24.080	22.830	23.850	23.509	2,984,627
2022-10-25	22.210	22.840	22.200	22.650	22.326	1,507,861
2022-10-24	22.500	22.710	22.080	22.490	22.168	1,966,700
2022-10-21	22.010	22.520	22.000	22.510	22.188	1,343,921
2022-10-20	22.430	22.630	21.940	22.330	22.010	1,112,000
2022-10-19	22.750	22.750	22.400	22.460	22.138	1,096,201
2022-10-18	23.380	23.390	22.630	22.770	22.444	2,139,992
2022-10-17	23.180	23.400	22.890	23.170	22.838	1,185,155
2022-10-14	23.090	23.650	23.000	23.180	22.848	1,566,475
2022-10-13	22.810	23.290	22.810	23.070	22.740	927,701
2022-10-12	22.560	23.180	21.910	23.080	22.750	1,594,718
2022-10-11	22.300	22.780	22.020	22.520	22.198	927,573
2022-10-10	23.000	23.000	22.250	22.300	21.981	1,179,700
2022-09-30	23.120	23.290	22.600	23.020	22.690	1,957,458
2022-09-29	22.900	23.360	22.680	22.950	22.621	3,210,276
2022-09-28	23.790	23.810	22.700	22.700	22.375	2,023,700
2022-09-27	23.500	24.220	23.110	23.790	23.449	1,296,202
2022-09-26	23.100	23.950	23.100	23.320	22.986	1,053,500
2022-09-23	23.220	23.960	22.860	23.750	23.410	2,501,698
2022-09-22	24.360	24.360	23.140	23.400	23.065	2,622,829
2022-09-21	24.300	24.580	23.970	24.260	23.913	737,600
2022-09-20	24.600	25.200	24.280	24.510	24.159	1,466,228
2022-09-19	24.800	25.000	23.900	24.330	23.982	1,887,288
2022-09-16	25.300	25.610	24.710	24.710	24.356	1,894,012
2022-09-15	25.160	25.480	24.610	25.320	24.958	2,416,345
2022-09-14	25.000	25.580	24.900	25.030	24.672	1,915,620
2022-09-13	25.980	25.980	25.250	25.600	25.233	842,361
2022-09-09	26.010	26.220	25.750	25.790	25.421	631,697
2022-09-08	26.380	26.450	25.710	26.050	25.677	830,913
2022-09-07	25.830	26.220	25.710	26.100	25.726	984,700
2022-09-06	25.270	26.120	25.020	25.970	25.598	1,447,214
2022-09-05	25.530	25.760	24.500	25.040	24.682	2,128,100
2022-09-02	26.550	26.700	25.530	25.780	25.411	1,919,534
2022-09-01	26.500	27.140	25.800	26.250	25.874	1,804,362
2022-08-31	27.910	28.000	26.010	26.300	25.923	2,485,952
2022-08-30	27.040	28.000	26.960	27.910	27.510	2,444,757
2022-08-29	26.430	27.170	26.210	27.000	26.613	1,105,994
2022-08-26	26.540	26.840	26.130	26.800	26.416	1,461,400
2022-08-25	26.200	26.680	25.840	26.400	26.022	1,469,298
2022-08-24	26.620	27.020	25.660	26.420	26.042	1,989,717
2022-08-23	27.140	27.510	26.480	26.800	26.416	1,977,600
2022-08-22	27.760	27.880	26.980	27.140	26.751	2,360,700
2022-08-19	26.990	28.200	26.810	27.780	27.382	2,354,100
2022-08-18	27.200	28.000	27.070	27.840	27.441	1,842,800
2022-08-17	27.940	28.000	27.070	27.360	26.968	1,342,800
2022-08-16	26.700	27.950	26.580	27.800	27.402	2,076,943
2022-08-15	26.500	26.750	26.180	26.700	26.318	1,874,700
2022-08-12	26.430	26.830	26.060	26.500	26.121	2,713,100
2022-08-11	27.320	27.320	26.170	26.470	26.091	2,250,500
2022-08-10	27.570	27.720	26.250	27.030	26.643	1,906,623
2022-08-09	27.450	27.650	27.090	27.560	27.165	1,095,554
2022-08-08	26.750	27.960	26.750	27.450	27.057	2,054,042
2022-08-05	26.100	26.840	26.100	26.760	26.377	1,021,545

← NewerPage 17 of 21 · 1,212 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.