Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.190	13.350	13.080	13.110	12.390	1,256,548
2023-07-31	13.180	13.250	13.110	13.140	12.418	1,392,412
2023-07-28	13.110	13.200	12.760	13.190	12.466	1,665,900
2023-07-27	13.010	13.210	12.950	12.960	12.248	1,338,471
2023-07-26	13.080	13.110	13.010	13.040	12.324	871,400
2023-07-25	12.920	13.120	12.920	13.090	12.371	1,866,400
2023-07-24	12.910	13.080	12.830	12.930	12.220	1,408,333
2023-07-21	12.800	12.930	12.650	12.900	12.191	2,160,700
2023-07-20	13.070	13.070	12.860	12.900	12.191	1,737,215
2023-07-19	13.100	13.250	13.010	13.020	12.305	1,762,933
2023-07-18	13.320	13.370	13.110	13.150	12.428	2,220,666
2023-07-17	13.280	13.530	13.210	13.390	12.655	3,012,037
2023-07-14	13.270	13.330	13.180	13.270	12.541	2,095,104
2023-07-13	13.080	13.340	13.020	13.330	12.598	3,473,771
2023-07-12	13.210	13.260	13.000	13.010	12.295	2,545,900
2023-07-11	13.080	13.270	13.000	13.250	12.522	2,779,500
2023-07-10	13.080	13.310	13.070	13.120	12.399	2,321,034
2023-07-07	13.420	13.420	13.080	13.080	12.362	3,263,700
2023-07-06	13.330	13.500	13.200	13.480	12.740	4,303,880
2023-07-05	13.600	13.610	13.240	13.430	12.692	5,970,180
2023-07-04	13.710	14.070	13.610	13.810	13.051	6,992,615
2023-07-03	14.200	14.470	13.610	13.810	13.051	13,957,338
2023-06-30	12.790	14.170	12.720	14.170	13.392	8,595,351
2023-06-29	12.770	12.960	12.620	12.880	12.173	2,141,061
2023-06-28	12.280	12.790	12.070	12.780	12.078	3,297,900
2023-06-27	12.410	12.570	12.220	12.310	11.634	1,536,900
2023-06-26	12.250	12.500	12.050	12.410	11.728	1,778,912
2023-06-21	12.480	12.700	12.250	12.260	11.587	1,064,812
2023-06-20	12.330	12.510	12.250	12.480	11.795	1,120,912
2023-06-19	12.460	12.510	12.280	12.350	11.672	960,600
2023-06-16	12.360	12.440	12.320	12.440	11.757	746,000
2023-06-15	12.370	12.410	12.260	12.330	11.653	601,200
2023-06-14	12.300	12.430	12.190	12.360	11.681	718,298
2023-06-13	12.330	12.410	12.250	12.380	11.700	1,070,131
2023-06-12	12.230	12.410	12.100	12.320	11.643	1,452,056
2023-06-09	12.300	12.330	12.100	12.230	11.558	860,134
2023-06-08	12.370	12.420	12.150	12.200	11.530	866,800
2023-06-07	12.370	12.480	12.220	12.340	11.662	901,100
2023-06-06	12.550	12.560	12.260	12.310	11.634	1,469,500
2023-06-05	12.560	12.680	12.500	12.620	11.927	641,434
2023-06-02	12.660	12.720	12.550	12.580	11.889	651,000
2023-06-01	12.600	12.730	12.470	12.620	11.927	534,100
2023-05-31	12.710	12.900	12.550	12.570	11.880	808,500
2023-05-30	12.580	12.830	12.580	12.710	12.012	1,059,100
2023-05-29	13.040	13.150	12.680	12.790	12.088	1,289,700
2023-05-26	13.110	13.110	12.870	12.910	12.201	1,263,700
2023-05-25	13.320	13.490	13.220	13.370	12.305	1,296,880
2023-05-24	13.440	13.530	13.250	13.430	12.360	1,402,122
2023-05-23	13.700	13.700	13.360	13.410	12.342	1,579,379
2023-05-22	13.280	13.790	13.200	13.680	12.590	3,786,159
2023-05-19	13.290	13.290	13.080	13.190	12.139	728,134
2023-05-18	13.000	13.230	12.910	13.170	12.121	871,200
2023-05-17	12.850	13.020	12.710	12.990	11.955	836,333
2023-05-16	12.530	12.860	12.500	12.770	11.753	960,312
2023-05-15	12.410	12.530	12.400	12.530	11.532	486,524
2023-05-12	12.440	12.540	12.420	12.500	11.504	361,800
2023-05-11	12.610	12.610	12.430	12.500	11.504	319,800
2023-05-10	12.430	12.600	12.340	12.530	11.532	492,500
2023-05-09	12.600	12.740	12.440	12.440	11.449	611,700
2023-05-08	12.500	12.600	12.360	12.560	11.559	627,168

← NewerPage 14 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.