Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.460	21.470	20.210	20.980	20.410	6,086,648
2022-05-10	20.960	20.960	20.020	20.440	19.884	5,271,884
2022-05-09	20.520	21.760	20.300	20.970	20.400	4,074,689
2022-05-06	20.030	20.700	19.730	20.290	19.739	2,698,292
2022-05-05	19.860	20.730	19.300	20.500	19.943	3,725,138
2022-04-29	18.870	20.110	18.870	19.830	19.291	4,102,244
2022-04-28	19.890	19.890	18.220	18.690	18.182	6,022,106
2022-04-27	19.000	20.240	18.530	20.110	19.563	2,932,230
2022-04-26	20.030	20.720	19.090	19.250	18.727	2,681,993
2022-04-25	21.400	21.690	20.110	20.200	19.651	3,364,536
2022-04-22	21.410	22.550	21.170	21.880	21.285	2,876,740
2022-04-21	22.080	22.600	21.420	21.470	20.886	2,147,119
2022-04-20	22.620	22.960	22.000	22.150	21.548	1,706,713
2022-04-19	22.860	23.090	22.500	22.630	22.015	1,129,207
2022-04-18	22.500	22.940	21.960	22.830	22.209	1,539,216
2022-04-15	22.640	22.750	22.080	22.480	21.869	2,620,877
2022-04-14	22.980	23.300	22.600	22.810	22.190	1,876,291
2022-04-13	23.390	23.500	22.790	22.920	22.297	1,773,369
2022-04-12	23.630	24.030	23.040	23.570	22.929	2,036,695
2022-04-11	24.590	24.780	23.460	23.630	22.988	2,629,694
2022-04-08	25.110	25.230	24.500	24.730	24.058	2,027,775
2022-04-07	25.740	25.750	25.080	25.110	24.428	1,875,502
2022-04-06	25.860	25.880	25.310	25.830	25.128	1,604,665
2022-04-01	26.000	26.280	25.360	26.160	25.449	1,387,329
2022-03-31	26.250	26.780	25.770	25.970	25.264	1,373,800
2022-03-30	26.180	26.780	25.910	26.710	25.984	1,656,942
2022-03-29	26.020	26.500	25.530	25.720	25.021	1,589,073
2022-03-28	26.800	26.800	25.700	25.900	25.196	2,427,997
2022-03-25	27.760	27.760	26.650	26.850	26.120	1,615,593
2022-03-24	27.600	27.800	27.140	27.400	26.655	1,673,284
2022-03-23	27.750	28.060	27.400	27.900	27.142	1,285,231
2022-03-22	28.030	28.030	27.440	27.700	26.947	1,522,446
2022-03-21	28.050	28.480	27.790	28.030	27.268	1,446,915
2022-03-18	28.100	28.280	27.560	28.050	27.288	2,336,966
2022-03-17	28.610	28.980	27.950	28.170	27.404	3,380,741
2022-03-16	27.190	28.100	26.400	27.890	27.132	2,840,049
2022-03-15	28.200	28.380	26.820	26.870	26.140	3,125,778
2022-03-14	29.490	29.490	28.410	28.450	27.677	1,763,843
2022-03-11	28.500	29.490	28.200	29.360	28.562	2,320,690
2022-03-10	29.250	29.500	28.360	28.900	28.114	2,732,181
2022-03-09	29.600	29.880	27.330	28.710	27.930	4,706,672
2022-03-08	31.110	31.600	29.380	29.580	28.776	4,349,775
2022-03-07	31.210	31.880	30.500	30.720	29.885	3,162,488
2022-03-04	32.120	32.390	31.600	31.730	30.868	3,030,369
2022-03-03	32.280	32.500	31.810	32.120	31.247	2,536,140
2022-03-02	32.130	32.260	31.210	32.150	31.276	2,007,744
2022-03-01	32.310	32.630	31.770	32.160	31.286	2,570,892
2022-02-28	32.000	32.720	31.840	32.290	31.412	3,083,823
2022-02-25	31.200	32.300	31.200	31.730	30.868	3,215,395
2022-02-24	30.910	31.950	30.810	31.150	30.303	5,274,334
2022-02-23	30.120	31.540	29.650	31.210	30.362	5,343,057
2022-02-22	29.990	30.200	29.580	29.720	28.912	2,140,103
2022-02-21	30.200	30.480	29.610	30.280	29.457	2,805,442
2022-02-18	30.230	30.360	30.060	30.200	29.379	1,879,864
2022-02-17	30.500	30.570	30.080	30.230	29.408	2,524,577
2022-02-16	30.780	30.950	30.160	30.290	29.467	4,172,516
2022-02-15	29.670	30.300	29.670	30.290	29.467	3,028,956
2022-02-14	29.910	30.370	29.550	29.700	28.893	2,735,959
2022-02-11	30.530	30.870	29.800	29.900	29.087	2,844,508
2022-02-10	31.450	31.500	30.550	30.740	29.904	5,619,262

← NewerPage 19 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.