Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.750	9.790	9.570	9.680	9.266	1,557,316
2024-07-26	9.410	9.760	9.330	9.690	9.276	2,246,700
2024-07-25	9.400	9.600	9.240	9.410	9.008	2,141,000
2024-07-24	9.410	9.520	9.280	9.290	8.893	2,654,400
2024-07-23	9.910	9.910	9.480	9.490	9.085	2,116,900
2024-07-22	9.850	9.940	9.660	9.780	9.362	1,806,700
2024-07-19	9.700	9.910	9.560	9.790	9.372	1,562,000
2024-07-18	9.520	9.700	9.350	9.640	9.228	1,927,967
2024-07-17	9.800	9.870	9.520	9.650	9.238	2,168,900
2024-07-16	9.970	10.000	9.700	9.830	9.410	1,911,600
2024-07-15	10.220	10.300	9.940	9.980	9.554	1,476,900
2024-07-12	10.420	10.460	10.250	10.270	9.831	1,412,600
2024-07-11	10.280	10.380	10.200	10.350	9.908	1,704,000
2024-07-10	10.000	10.240	9.960	10.100	9.668	1,933,700
2024-07-09	9.920	10.220	9.750	10.110	9.678	2,481,300
2024-07-08	10.160	10.170	9.880	9.900	9.477	2,589,300
2024-07-05	10.260	10.260	10.260	10.260	9.822	0
2024-07-04	10.610	10.610	10.190	10.260	9.822	1,682,400
2024-07-03	10.820	10.820	10.460	10.480	10.032	2,010,233
2024-07-02	11.020	11.020	10.670	10.720	10.262	2,637,838
2024-07-01	10.760	11.030	10.710	10.970	10.501	3,064,000
2024-06-28	10.560	11.040	10.460	10.780	10.319	3,418,100
2024-06-27	10.770	10.780	10.450	10.460	10.013	2,319,300
2024-06-26	10.200	10.780	10.070	10.670	10.214	2,725,405
2024-06-25	10.180	10.310	10.070	10.160	9.726	2,895,300
2024-06-24	10.900	10.900	10.110	10.180	9.745	4,342,195
2024-06-21	10.790	10.880	10.520	10.820	10.358	3,045,100
2024-06-20	11.260	11.340	10.760	10.810	10.348	4,081,400
2024-06-19	11.290	11.480	11.250	11.300	10.817	2,252,900
2024-06-18	11.440	11.440	11.250	11.330	10.846	3,034,000
2024-06-17	11.610	11.610	11.310	11.320	10.836	2,019,700
2024-06-14	11.710	11.710	11.330	11.510	11.018	2,747,400
2024-06-13	12.200	12.200	11.710	11.770	11.124	2,833,412
2024-06-12	12.210	12.440	12.100	12.130	11.464	2,288,700
2024-06-11	12.110	12.250	11.830	12.230	11.558	2,444,900
2024-06-07	11.720	12.130	11.510	12.120	11.454	4,185,700
2024-06-06	12.220	12.450	11.530	11.570	10.935	5,397,300
2024-06-05	12.420	12.520	12.220	12.250	11.577	2,072,700
2024-06-04	13.030	13.090	12.090	12.530	11.842	5,541,400
2024-06-03	13.270	13.430	12.680	12.860	12.154	5,569,000
2024-05-31	13.070	13.280	12.920	13.260	12.532	4,375,400
2024-05-30	12.990	13.300	12.880	12.930	12.220	4,959,300
2024-05-29	13.380	13.380	12.970	13.020	12.305	6,301,700
2024-05-28	13.970	14.090	13.450	13.510	12.768	8,174,700
2024-05-27	14.120	14.250	13.550	14.070	13.297	15,437,100
2024-05-24	13.410	14.200	13.360	14.060	13.288	10,342,900
2024-05-23	13.680	13.750	13.480	13.480	12.740	3,727,000
2024-05-22	13.800	13.960	13.570	13.700	12.948	6,018,600
2024-05-21	13.900	13.930	13.520	13.670	12.919	5,668,200
2024-05-20	13.450	13.900	13.450	13.900	13.137	9,533,600
2024-05-17	12.820	13.480	12.820	13.440	12.702	7,343,500
2024-05-16	12.710	12.950	12.710	12.830	12.125	1,935,700
2024-05-15	12.790	12.890	12.600	12.730	12.031	2,300,630
2024-05-14	12.580	12.780	12.580	12.690	11.993	2,370,700
2024-05-13	12.890	12.890	12.470	12.550	11.861	3,210,200
2024-05-10	13.050	13.120	12.760	12.810	12.106	3,446,100
2024-05-09	13.000	13.300	13.000	13.050	12.333	5,409,600
2024-05-08	13.420	13.520	13.170	13.180	12.456	4,664,800
2024-05-07	13.540	13.860	13.460	13.540	12.796	6,273,800
2024-05-06	13.330	13.620	13.330	13.480	12.740	5,529,700

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3100 CNY
2026-01-09	0.0800 CNY
2025-06-04	0.3600 CNY
2024-06-14	0.1500 CNY
2023-05-26	0.3500 CNY
2022-05-27	0.3500 CNY
2021-09-28	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.