Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	22.320	22.400	21.950	22.020	22.020	2,872,400
2025-04-24	21.980	22.460	21.980	22.340	22.340	3,910,800
2025-04-23	22.390	22.480	21.950	21.960	21.960	4,593,200
2025-04-22	21.730	22.600	21.730	22.420	22.420	7,831,208
2025-04-21	20.850	22.650	20.830	22.400	22.400	8,383,105
2025-04-18	21.450	21.560	20.930	20.980	20.980	2,359,400
2025-04-17	20.800	21.150	20.780	21.080	21.080	1,907,967
2025-04-16	21.110	21.300	20.760	20.920	20.920	2,748,500
2025-04-15	21.100	21.430	21.000	21.180	21.180	2,291,600
2025-04-14	21.260	21.390	20.970	21.040	21.040	2,391,976
2025-04-11	21.000	21.440	20.960	21.170	21.170	2,525,300
2025-04-10	20.510	21.450	20.510	21.000	21.000	5,040,673
2025-04-09	20.300	20.630	19.670	20.320	20.320	6,063,930
2025-04-08	19.770	20.280	19.510	19.980	19.980	6,735,900
2025-04-07	21.020	21.500	19.910	19.910	19.910	6,939,288
2025-04-03	22.070	22.320	21.910	22.120	22.120	2,196,200
2025-04-02	22.270	22.410	22.110	22.270	22.270	1,504,201
2025-04-01	22.260	22.400	21.880	22.160	22.160	2,241,100
2025-03-31	22.490	22.610	21.980	22.070	22.070	3,400,342
2025-03-28	22.570	22.780	22.330	22.530	22.530	2,886,200
2025-03-27	22.490	22.980	22.430	22.690	22.690	4,247,000
2025-03-26	22.440	22.580	22.180	22.520	22.520	3,179,800
2025-03-25	22.440	22.800	22.070	22.450	22.450	3,186,300
2025-03-24	22.240	22.520	22.080	22.440	22.440	2,817,525
2025-03-21	22.300	22.430	22.000	22.240	22.240	3,999,900
2025-03-20	22.530	22.680	22.290	22.370	22.370	2,266,400
2025-03-19	22.450	22.840	22.290	22.600	22.600	2,872,300
2025-03-18	22.720	22.820	22.450	22.500	22.500	2,666,823
2025-03-17	23.180	23.290	22.620	22.700	22.700	3,381,200
2025-03-14	22.450	22.940	22.390	22.940	22.940	5,670,113
2025-03-13	22.640	22.820	22.210	22.470	22.470	4,694,731
2025-03-12	22.790	22.880	22.570	22.640	22.640	3,521,737
2025-03-11	22.730	22.900	22.510	22.860	22.860	3,451,800
2025-03-10	23.080	23.150	22.570	22.770	22.770	5,972,039
2025-03-07	22.480	23.120	22.400	22.920	22.920	6,643,200
2025-03-06	22.550	22.700	22.250	22.540	22.540	5,860,739
2025-03-05	22.390	22.850	22.160	22.590	22.590	7,961,100
2025-03-04	22.060	22.470	21.700	22.360	22.360	5,900,500
2025-03-03	22.560	22.650	22.010	22.260	22.260	9,184,900
2025-02-28	21.400	22.900	21.190	22.350	22.350	15,711,628
2025-02-27	20.700	21.280	20.480	21.280	21.280	7,506,533
2025-02-26	20.260	20.660	20.210	20.630	20.630	5,200,656
2025-02-25	20.310	20.420	20.060	20.260	20.260	3,456,844
2025-02-24	20.330	20.790	20.220	20.430	20.430	4,596,247
2025-02-21	20.700	20.870	20.350	20.380	20.380	6,816,751
2025-02-20	20.930	21.160	20.690	20.710	20.710	5,759,100
2025-02-19	20.810	21.040	20.730	20.900	20.900	4,976,100
2025-02-18	21.010	21.330	20.850	20.910	20.910	4,339,900
2025-02-17	21.210	21.360	20.930	21.150	21.150	4,492,237
2025-02-14	21.100	21.500	21.100	21.200	21.200	3,065,400
2025-02-13	21.800	22.030	21.200	21.260	21.260	6,879,400
2025-02-12	21.490	21.830	21.180	21.830	21.830	5,986,230
2025-02-11	21.110	21.650	20.850	21.500	21.500	7,207,700
2025-02-10	21.030	21.310	20.730	20.970	20.970	6,158,285
2025-02-07	20.950	21.180	20.720	21.030	21.030	6,761,419
2025-02-06	21.170	21.290	20.750	21.080	21.080	6,153,167
2025-02-05	21.750	21.820	21.060	21.160	21.160	5,437,797
2025-01-27	21.350	21.960	21.350	21.750	21.750	6,561,700
2025-01-24	21.080	21.640	20.940	21.350	21.350	7,800,100
2025-01-23	21.990	22.040	21.490	21.670	21.670	5,517,002

← NewerPage 7 of 21 · 1,218 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.