Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.150	13.250	12.970	13.120	12.399	4,738,900
2024-04-29	12.810	13.190	12.760	13.190	12.466	5,787,300
2024-04-26	12.850	13.110	12.760	12.850	12.144	5,124,400
2024-04-25	12.960	13.000	12.680	12.800	12.097	4,647,400
2024-04-24	12.730	13.060	12.610	12.960	12.248	5,285,630
2024-04-23	12.390	12.700	12.350	12.560	11.870	4,201,000
2024-04-22	12.440	12.780	12.200	12.340	11.662	6,058,300
2024-04-19	12.500	12.970	12.380	12.800	12.097	8,541,078
2024-04-18	12.350	12.820	12.080	12.620	11.927	7,536,600
2024-04-17	11.670	12.280	11.670	12.260	11.587	7,451,300
2024-04-16	11.800	11.960	10.910	11.510	10.878	9,874,100
2024-04-15	12.380	12.500	11.710	12.000	11.341	6,905,102
2024-04-12	12.400	12.610	12.350	12.380	11.700	3,783,231
2024-04-11	12.430	12.780	12.390	12.510	11.823	5,056,100
2024-04-10	12.800	12.930	12.200	12.610	11.917	8,377,971
2024-04-09	12.670	12.900	12.580	12.830	12.125	7,213,849
2024-04-08	13.200	13.350	12.550	12.610	11.917	10,154,985
2024-04-03	13.700	13.700	13.030	13.370	12.636	11,924,647
2024-04-02	13.980	14.240	13.750	13.840	13.080	12,810,723
2024-04-01	13.850	14.300	13.700	14.070	13.297	14,179,601
2024-03-29	13.910	14.220	13.650	13.800	13.042	11,969,557
2024-03-28	13.650	14.250	13.520	14.070	13.297	22,179,160
2024-03-27	14.100	14.300	13.300	13.380	12.645	23,383,663
2024-03-26	14.110	14.680	14.110	14.110	13.335	31,951,300
2024-03-25	15.680	15.880	15.680	15.680	14.819	13,348,800
2024-03-22	19.000	19.000	17.420	17.420	16.463	7,180,100
2024-03-21	19.360	19.360	17.500	19.360	18.297	52,005,298
2024-03-20	17.560	17.600	17.560	17.600	16.633	12,775,149
2024-03-19	15.480	16.280	15.300	16.000	15.121	19,712,933
2024-03-18	15.200	16.000	15.000	15.860	14.989	27,796,764
2024-03-15	15.200	15.880	14.310	15.880	15.008	31,709,603
2024-03-14	14.560	15.370	14.000	14.440	13.647	11,883,980
2024-03-13	14.000	14.480	13.610	14.380	13.590	9,589,114
2024-03-12	13.400	14.350	13.400	14.190	13.411	10,026,312
2024-03-11	13.070	13.650	13.070	13.460	12.721	4,070,100
2024-03-08	13.280	13.280	13.010	13.200	12.475	1,646,300
2024-03-07	13.240	13.420	12.970	13.130	12.409	2,284,800
2024-03-06	13.100	13.350	12.910	13.180	12.456	2,462,500
2024-03-05	13.170	13.300	13.040	13.170	12.447	2,709,500
2024-03-04	13.560	13.560	13.010	13.220	12.494	2,825,800
2024-03-01	13.360	13.550	13.260	13.390	12.655	3,049,700
2024-02-29	13.000	13.340	12.560	13.300	12.570	4,304,300
2024-02-28	13.900	13.970	12.890	12.890	12.182	4,593,212
2024-02-27	13.270	13.950	13.060	13.760	13.004	4,180,433
2024-02-26	12.900	13.470	12.790	13.270	12.541	4,966,278
2024-02-23	12.590	12.730	12.410	12.690	11.993	3,576,123
2024-02-22	12.390	12.750	12.390	12.570	11.880	2,867,500
2024-02-21	11.990	12.920	11.770	12.500	11.813	5,229,171
2024-02-20	11.410	12.060	11.180	12.000	11.341	4,174,635
2024-02-19	10.980	11.460	10.700	11.260	10.642	4,366,680
2024-02-08	10.320	10.760	9.250	10.650	10.065	6,243,712
2024-02-07	11.000	11.020	10.250	10.250	9.687	5,208,133
2024-02-06	10.550	11.160	9.760	10.950	10.349	5,541,948
2024-02-05	11.790	11.800	10.530	10.620	10.037	4,666,300
2024-02-02	12.410	12.600	11.400	11.700	11.057	3,215,800
2024-02-01	12.780	12.780	11.960	12.280	11.606	2,612,800
2024-01-31	13.080	13.100	12.400	12.630	11.936	3,205,100
2024-01-30	13.480	13.600	13.000	13.100	12.380	2,471,299
2024-01-29	13.750	14.250	13.600	13.600	12.853	3,734,971
2024-01-26	13.660	13.820	13.400	13.760	13.004	3,854,200

← NewerPage 11 of 21 · 1,219 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.