Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.550	33.140	30.890	31.440	30.585	8,909,526
2022-02-08	33.610	33.950	32.230	32.300	31.422	6,816,451
2022-02-07	35.030	36.300	33.590	33.900	32.979	3,275,966
2022-01-28	35.000	35.780	34.300	35.140	34.185	2,107,817
2022-01-27	35.970	35.970	34.620	34.800	33.854	1,780,005
2022-01-26	35.640	36.080	34.800	35.830	34.856	1,554,679
2022-01-25	36.570	37.020	35.000	35.270	34.311	2,368,747
2022-01-24	37.000	37.980	36.000	36.710	35.712	2,492,442
2022-01-21	38.820	39.120	37.180	37.340	36.325	2,503,376
2022-01-20	39.290	39.870	38.800	38.820	37.765	1,519,255
2022-01-19	39.500	39.540	38.730	39.000	37.940	1,803,772
2022-01-18	39.000	39.650	38.310	39.560	38.485	2,106,839
2022-01-17	38.320	39.090	37.830	39.030	37.969	1,626,396
2022-01-14	38.770	38.780	38.110	38.500	37.454	1,558,171
2022-01-13	39.510	39.510	38.490	38.780	37.726	1,559,322
2022-01-12	39.580	40.000	38.950	39.400	38.329	1,546,300
2022-01-11	39.100	39.740	38.510	39.280	38.212	1,664,500
2022-01-10	38.150	39.650	38.150	38.630	37.580	1,998,400
2022-01-07	40.400	40.960	38.500	38.630	37.580	3,321,703
2022-01-06	39.470	40.930	38.450	40.340	39.244	2,934,298
2022-01-05	40.440	40.860	39.180	39.450	38.378	2,516,114
2022-01-04	41.110	42.090	40.000	40.580	39.477	2,597,130
2021-12-31	41.350	41.540	40.410	40.810	39.701	2,821,761
2021-12-30	42.080	42.390	41.210	41.290	40.168	2,757,595
2021-12-29	39.990	42.380	39.000	41.950	40.810	5,800,200
2021-12-28	38.810	40.190	38.490	40.120	39.030	3,134,523
2021-12-27	39.610	39.610	38.280	38.700	37.648	2,075,545
2021-12-24	40.050	40.050	38.700	39.200	38.135	2,334,755
2021-12-23	40.360	40.620	39.680	39.870	38.786	3,632,601
2021-12-22	39.450	40.780	39.300	40.330	39.234	5,423,779
2021-12-21	39.470	39.710	38.850	39.460	38.387	3,233,890
2021-12-20	38.680	39.320	38.150	39.110	38.047	6,315,752
2021-12-17	37.800	40.230	37.370	39.560	38.485	7,716,879
2021-12-16	36.290	37.880	36.130	37.650	36.627	4,049,107
2021-12-15	36.990	37.180	36.070	36.140	35.158	2,198,909
2021-12-14	36.650	36.950	36.210	36.750	35.751	3,107,794
2021-12-13	36.750	37.590	36.030	36.670	35.673	4,638,326
2021-12-10	37.010	37.270	36.530	36.800	35.800	2,390,544
2021-12-09	37.910	38.250	36.720	37.130	36.121	3,467,535
2021-12-08	37.950	38.490	37.590	37.760	36.734	2,028,137
2021-12-07	38.990	39.020	37.240	37.570	36.549	2,707,379
2021-12-06	40.600	40.600	38.500	38.600	37.551	4,140,546
2021-12-03	39.400	41.000	39.000	40.500	39.399	5,328,224
2021-12-02	39.000	41.400	38.770	39.540	38.465	5,433,335
2021-12-01	37.360	39.400	37.360	38.790	37.736	3,873,247
2021-11-30	37.050	38.100	37.050	37.520	36.500	2,223,785
2021-11-29	37.800	38.340	36.970	36.970	35.965	2,337,985
2021-11-26	38.100	38.660	37.600	38.190	37.152	1,574,740
2021-11-25	39.190	39.550	38.110	38.460	37.415	2,342,740
2021-11-24	39.000	39.690	38.510	39.150	38.086	2,723,533
2021-11-23	38.100	40.010	37.400	39.240	38.173	4,174,526
2021-11-22	37.910	38.340	37.770	38.100	37.064	1,800,887
2021-11-19	38.200	38.240	37.760	38.190	37.152	1,563,730
2021-11-18	37.850	38.980	37.400	38.290	37.249	2,583,828
2021-11-17	38.000	38.780	37.630	37.800	36.773	3,381,213
2021-11-16	38.910	39.150	38.450	38.780	37.726	3,101,491
2021-11-15	39.690	40.250	38.630	38.890	37.833	4,217,111
2021-11-12	37.500	40.450	37.400	39.990	38.903	4,192,948
2021-11-11	37.340	38.350	37.260	37.680	36.656	2,661,166
2021-11-10	36.560	37.980	36.340	37.770	36.743	3,629,712

← NewerPage 20 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.