Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.800	13.500	12.580	13.450	12.711	4,145,871
2024-01-24	12.700	12.700	12.060	12.580	11.889	3,863,755
2024-01-23	12.830	12.830	12.300	12.660	11.965	2,880,800
2024-01-22	13.500	13.540	12.450	12.730	12.031	4,213,600
2024-01-19	13.860	13.900	13.430	13.500	12.759	2,959,834
2024-01-18	13.470	13.750	12.930	13.750	12.995	5,049,733
2024-01-17	14.020	14.050	13.420	13.480	12.740	4,913,000
2024-01-16	14.350	14.350	13.890	14.170	13.392	3,678,300
2024-01-15	13.850	13.850	13.850	13.850	13.089	0
2024-01-12	13.690	13.960	13.600	13.850	13.089	7,032,833
2024-01-11	13.140	13.870	13.110	13.820	13.061	11,892,555
2024-01-10	14.190	14.190	13.100	13.140	12.418	12,197,629
2024-01-09	15.020	15.150	13.890	14.400	13.609	12,463,541
2024-01-08	14.740	15.280	14.680	15.200	14.365	11,108,796
2024-01-05	14.840	15.380	14.570	15.300	14.460	18,513,163
2024-01-04	14.940	15.560	14.740	14.840	14.025	16,981,663
2024-01-03	16.000	16.330	15.080	15.350	14.507	25,903,550
2024-01-02	16.000	17.150	15.660	16.420	15.518	37,577,129
2023-12-29	14.060	15.590	14.060	15.590	14.734	16,526,975
2023-12-28	13.800	15.050	13.800	14.170	13.392	7,466,136
2023-12-27	13.700	13.830	13.530	13.800	13.042	1,370,500
2023-12-26	13.770	13.850	13.470	13.540	12.796	1,782,448
2023-12-25	13.640	13.920	13.510	13.760	13.004	2,198,200
2023-12-22	14.000	14.000	13.670	13.750	12.995	3,494,200
2023-12-21	13.790	14.020	13.650	13.970	13.203	3,977,200
2023-12-20	13.740	13.850	13.600	13.740	12.985	2,518,712
2023-12-19	13.660	13.750	13.480	13.650	12.900	2,144,271
2023-12-18	13.510	13.960	13.350	13.620	12.872	3,941,300
2023-12-15	13.500	13.700	13.410	13.510	12.768	2,821,700
2023-12-14	13.520	13.770	13.460	13.500	12.759	2,699,311
2023-12-13	13.310	13.580	13.280	13.460	12.721	2,495,888
2023-12-12	13.260	13.380	12.990	13.310	12.579	2,771,080
2023-12-11	12.840	13.160	12.670	13.100	12.380	2,893,480
2023-12-08	13.020	13.090	12.670	12.830	12.125	2,082,980
2023-12-07	13.140	13.140	12.820	13.030	12.314	2,009,600
2023-12-06	13.250	13.300	12.990	13.030	12.314	2,967,062
2023-12-05	13.280	13.480	13.180	13.230	12.503	2,873,262
2023-12-04	13.250	13.540	13.120	13.310	12.579	3,607,100
2023-12-01	13.060	13.680	13.040	13.250	12.522	5,160,400
2023-11-30	12.830	13.350	12.790	13.190	12.466	5,325,300
2023-11-29	12.740	13.250	12.700	12.910	12.201	4,768,100
2023-11-28	12.520	12.750	12.520	12.750	12.050	1,468,591
2023-11-27	12.750	12.750	12.460	12.650	11.955	1,369,800
2023-11-24	12.810	12.810	12.540	12.640	11.946	994,800
2023-11-23	12.710	12.790	12.640	12.780	12.078	1,001,600
2023-11-22	12.800	12.870	12.620	12.640	11.946	1,048,100
2023-11-21	12.790	12.950	12.740	12.820	12.116	1,640,700
2023-11-20	12.620	12.810	12.550	12.800	12.097	1,730,000
2023-11-17	12.590	12.650	12.500	12.620	11.927	1,126,900
2023-11-16	12.750	12.770	12.470	12.500	11.813	1,580,900
2023-11-15	12.570	12.830	12.560	12.770	12.069	2,835,499
2023-11-14	12.550	12.570	12.490	12.560	11.870	1,052,452
2023-11-13	12.540	12.550	12.450	12.540	11.851	948,900
2023-11-10	12.320	12.530	12.270	12.430	11.747	1,283,500
2023-11-09	12.400	12.490	12.340	12.360	11.681	660,000
2023-11-08	12.520	12.520	12.350	12.400	11.719	820,334
2023-11-07	12.350	12.520	12.230	12.440	11.757	1,503,000
2023-11-06	12.300	12.380	12.200	12.330	11.653	895,800
2023-11-03	12.050	12.340	11.930	12.260	11.587	1,042,500
2023-11-02	12.210	12.300	12.050	12.070	11.407	804,000

← NewerPage 12 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.