Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.010	26.600	25.900	26.360	25.983	1,451,400
2022-08-03	25.830	26.660	25.800	25.950	25.578	2,035,848
2022-08-02	27.260	27.260	25.480	26.300	25.923	3,391,567
2022-08-01	27.400	27.400	26.850	27.250	26.860	1,757,105
2022-07-29	27.800	27.850	26.990	27.110	26.722	1,779,842
2022-07-28	28.450	28.820	27.340	27.460	27.067	2,687,979
2022-07-27	27.780	28.440	27.560	28.430	28.023	1,267,461
2022-07-26	27.700	27.850	26.790	27.760	27.363	1,271,900
2022-07-25	28.090	28.210	27.310	27.750	27.353	1,804,913
2022-07-22	28.080	28.770	27.510	28.070	27.668	2,730,494
2022-07-21	27.290	28.800	27.010	28.080	27.678	3,391,914
2022-07-20	26.180	27.510	25.930	27.310	26.919	4,046,294
2022-07-19	25.680	26.830	25.500	26.290	25.914	2,744,743
2022-07-18	25.050	25.600	24.880	25.560	25.194	1,612,198
2022-07-15	25.000	25.590	24.870	25.030	24.672	1,960,885
2022-07-14	24.950	25.250	24.700	25.020	24.662	1,819,400
2022-07-13	24.860	25.390	24.680	24.960	24.603	1,309,742
2022-07-12	26.090	26.090	24.610	24.920	24.563	3,200,767
2022-07-11	26.990	27.190	25.530	25.700	25.332	3,885,713
2022-07-08	27.200	27.890	26.750	27.000	26.613	3,673,744
2022-07-07	26.010	27.000	25.750	26.990	26.604	3,150,168
2022-07-06	25.790	26.300	25.610	26.070	25.697	4,150,230
2022-07-05	26.650	26.800	25.450	25.970	25.598	4,862,611
2022-07-04	26.750	26.930	26.110	26.710	25.984	2,560,944
2022-07-01	26.700	27.720	26.500	26.820	26.091	4,612,831
2022-06-30	26.850	27.100	26.500	26.600	25.877	3,098,831
2022-06-29	26.820	27.280	26.420	26.710	25.984	5,321,817
2022-06-28	25.070	26.950	25.050	26.840	26.110	8,527,290
2022-06-27	24.800	25.580	24.510	25.140	24.457	5,936,115
2022-06-24	25.000	26.330	24.960	25.070	24.389	6,420,202
2022-06-23	24.880	25.050	24.200	24.960	24.282	3,791,917
2022-06-22	24.700	25.150	24.400	24.580	23.912	3,738,314
2022-06-21	24.680	25.300	24.560	24.780	24.106	5,111,640
2022-06-20	24.170	25.430	23.630	24.890	24.213	9,108,909
2022-06-17	23.750	24.200	23.230	23.800	23.153	6,199,625
2022-06-16	22.570	24.500	22.340	24.000	23.348	8,245,343
2022-06-15	22.410	22.940	21.900	22.290	21.684	3,760,005
2022-06-14	21.770	22.000	20.920	21.980	21.383	3,016,120
2022-06-13	21.970	22.400	21.400	21.900	21.305	2,964,412
2022-06-10	21.780	22.410	21.750	22.100	21.499	1,800,160
2022-06-09	22.610	22.610	21.750	21.890	21.295	3,367,660
2022-06-08	22.770	22.940	22.000	22.610	21.995	3,002,825
2022-06-07	23.100	23.290	22.630	22.750	22.132	2,561,213
2022-06-06	23.100	23.460	22.590	23.070	22.443	3,554,328
2022-06-02	22.250	23.130	21.820	23.010	22.385	5,901,762
2022-06-01	21.220	22.880	20.950	22.320	21.713	7,295,289
2022-05-31	20.400	21.490	20.230	21.180	20.604	4,517,557
2022-05-30	20.200	20.460	19.700	20.350	19.797	2,978,436
2022-05-27	20.220	20.480	19.780	20.030	19.486	2,647,325
2022-05-26	20.000	20.330	19.480	20.170	19.622	2,322,823
2022-05-25	20.050	20.330	19.920	20.020	19.476	1,968,089
2022-05-24	21.200	21.410	20.120	20.140	19.593	2,724,130
2022-05-23	21.110	21.670	21.100	21.280	20.702	2,384,663
2022-05-20	21.010	21.700	20.660	21.060	20.488	2,186,639
2022-05-19	20.500	20.910	20.250	20.860	20.293	2,311,227
2022-05-18	20.620	21.120	20.610	20.730	20.167	2,451,947
2022-05-17	20.540	20.800	20.200	20.650	20.089	1,982,816
2022-05-16	20.620	21.170	20.480	20.510	19.953	2,750,284
2022-05-13	20.720	20.900	20.430	20.520	19.962	2,578,100
2022-05-12	20.980	20.980	20.350	20.710	20.147	2,580,578

← NewerPage 18 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.