Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.110	12.260	12.080	12.200	11.530	769,934
2023-10-31	12.150	12.250	12.090	12.110	11.445	544,500
2023-10-30	12.220	12.300	12.120	12.150	11.483	622,134
2023-10-27	11.940	12.200	11.940	12.180	11.511	992,834
2023-10-26	11.950	12.110	11.920	12.100	11.435	683,600
2023-10-25	11.780	12.270	11.730	12.090	11.426	1,095,533
2023-10-24	11.230	11.800	11.220	11.640	11.001	1,136,400
2023-10-23	12.120	12.150	11.160	11.240	10.623	1,430,400
2023-10-20	11.800	11.900	11.680	11.680	11.038	577,800
2023-10-19	11.710	12.020	11.700	11.800	11.152	632,900
2023-10-18	12.080	12.080	11.670	11.750	11.105	973,100
2023-10-17	11.990	12.070	11.930	12.060	11.398	544,900
2023-10-16	12.210	12.210	11.880	11.990	11.331	1,099,700
2023-10-13	12.230	12.300	12.130	12.180	11.511	509,100
2023-10-12	12.390	12.500	12.250	12.270	11.596	667,700
2023-10-11	12.430	12.530	12.330	12.430	11.747	564,500
2023-10-10	12.440	12.510	12.400	12.450	11.766	425,500
2023-10-09	12.520	12.570	12.380	12.400	11.719	684,500
2023-09-28	12.400	12.540	12.400	12.520	11.832	620,600
2023-09-27	12.490	12.530	12.280	12.390	11.709	662,200
2023-09-26	12.450	12.450	12.280	12.370	11.691	399,300
2023-09-25	12.470	12.600	12.330	12.340	11.662	859,179
2023-09-22	12.310	12.450	12.190	12.410	11.728	644,500
2023-09-21	12.180	12.500	12.150	12.310	11.634	1,051,500
2023-09-20	12.150	12.400	12.150	12.270	11.596	403,400
2023-09-19	12.500	12.500	12.230	12.300	11.624	631,100
2023-09-18	12.000	12.480	12.000	12.330	11.653	860,000
2023-09-15	12.450	12.450	12.050	12.160	11.492	1,049,300
2023-09-14	11.960	12.540	11.960	12.240	11.568	761,734
2023-09-13	12.590	12.640	12.400	12.480	11.795	673,800
2023-09-12	12.580	12.600	12.480	12.590	11.899	376,200
2023-09-11	12.660	12.670	12.480	12.590	11.899	712,012
2023-09-08	12.470	12.640	12.470	12.530	11.842	608,012
2023-09-07	12.700	12.700	12.460	12.490	11.804	648,800
2023-09-06	12.660	12.740	12.560	12.700	12.002	1,124,300
2023-09-05	12.600	12.670	12.560	12.620	11.927	552,200
2023-09-04	12.630	12.680	12.470	12.620	11.927	1,091,500
2023-09-01	12.500	12.530	12.290	12.470	11.785	505,800
2023-08-31	12.410	12.550	12.410	12.450	11.766	630,211
2023-08-30	12.400	12.590	12.390	12.480	11.795	821,911
2023-08-29	12.000	12.410	12.000	12.400	11.719	1,103,500
2023-08-28	12.330	12.480	12.060	12.090	11.426	881,600
2023-08-25	12.180	12.380	12.000	12.040	11.379	867,600
2023-08-24	12.300	12.410	12.210	12.210	11.539	627,634
2023-08-23	12.370	12.500	12.280	12.390	11.709	648,100
2023-08-22	12.230	12.490	12.130	12.460	11.776	927,700
2023-08-21	12.370	12.530	12.230	12.230	11.558	789,100
2023-08-18	12.440	12.660	12.410	12.420	11.738	840,000
2023-08-17	12.260	12.570	12.160	12.500	11.813	841,524
2023-08-16	12.250	12.360	12.130	12.180	11.511	649,424
2023-08-15	12.210	12.530	12.210	12.330	11.653	679,559
2023-08-14	12.350	12.410	12.190	12.310	11.634	811,369
2023-08-11	12.590	12.720	12.420	12.420	11.738	919,700
2023-08-10	12.560	12.670	12.560	12.590	11.899	405,000
2023-08-09	12.610	12.670	12.570	12.580	11.889	679,166
2023-08-08	12.780	12.810	12.620	12.620	11.927	1,492,466
2023-08-07	12.900	12.980	12.750	12.780	12.078	1,412,866
2023-08-04	13.040	13.050	12.940	12.950	12.239	845,100
2023-08-03	13.130	13.140	12.920	12.950	12.239	1,041,100
2023-08-02	13.080	13.300	13.030	13.130	12.409	1,475,300

← NewerPage 13 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.