Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.660	12.670	12.450	12.470	11.477	768,200
2023-05-04	12.780	12.780	12.460	12.610	11.605	818,300
2023-04-28	12.470	12.690	12.450	12.590	11.587	784,233
2023-04-27	12.440	12.620	12.310	12.440	11.449	640,033
2023-04-26	12.270	12.670	12.200	12.400	11.412	1,154,506
2023-04-25	12.680	12.780	12.230	12.310	11.329	1,374,243
2023-04-24	12.790	12.900	12.610	12.710	11.697	1,030,200
2023-04-21	13.060	13.140	12.770	12.810	11.789	890,400
2023-04-20	13.210	13.390	13.020	13.080	12.038	899,000
2023-04-19	13.170	13.450	13.120	13.400	12.332	987,500
2023-04-18	13.310	13.490	13.250	13.280	12.222	841,200
2023-04-17	12.810	13.530	12.810	13.310	12.250	2,467,600
2023-04-14	12.740	12.900	12.710	12.860	11.836	557,300
2023-04-13	12.910	12.990	12.690	12.800	11.780	825,700
2023-04-12	12.720	12.820	12.580	12.710	11.697	663,627
2023-04-11	12.740	12.810	12.650	12.680	11.670	864,643
2023-04-10	12.880	12.890	12.650	12.700	11.688	1,351,100
2023-04-07	12.800	12.950	12.690	12.890	11.863	835,100
2023-04-06	12.640	12.900	12.640	12.800	11.780	641,500
2023-04-04	12.860	13.000	12.720	12.800	11.780	642,600
2023-04-03	12.500	13.080	12.490	12.970	11.937	1,779,765
2023-03-31	12.500	12.670	12.500	12.500	11.504	978,264
2023-03-30	12.720	12.910	12.510	12.570	11.569	998,100
2023-03-29	12.750	12.940	12.670	12.790	11.771	1,063,600
2023-03-28	12.910	12.970	12.650	12.750	11.734	1,417,733
2023-03-27	13.160	13.230	12.940	12.950	11.918	1,916,855
2023-03-24	13.290	13.290	13.140	13.160	12.112	1,431,364
2023-03-23	13.240	13.410	13.120	13.290	12.231	2,158,400
2023-03-22	13.370	13.380	13.090	13.300	12.240	2,813,421
2023-03-21	13.800	14.060	13.430	13.430	12.360	5,771,007
2023-03-20	13.880	14.050	13.510	13.980	12.866	5,046,012
2023-03-17	13.520	13.980	13.260	13.970	12.857	4,534,867
2023-03-16	13.500	13.600	13.140	13.530	12.452	2,767,034
2023-03-15	13.310	13.620	13.260	13.600	12.517	1,569,802
2023-03-14	13.290	13.450	13.200	13.450	12.379	1,265,866
2023-03-13	13.420	13.430	13.120	13.320	12.259	1,393,600
2023-03-10	13.320	13.420	13.260	13.300	12.240	1,175,300
2023-03-09	13.230	13.500	13.110	13.420	12.351	1,430,633
2023-03-08	13.010	13.200	12.910	13.170	12.121	798,100
2023-03-07	13.400	13.400	13.010	13.010	11.974	1,262,033
2023-03-06	13.320	13.480	13.280	13.290	12.231	950,400
2023-03-03	13.500	13.520	13.300	13.440	12.369	844,300
2023-03-02	13.520	13.640	13.370	13.430	12.360	942,400
2023-03-01	13.400	13.520	13.330	13.520	12.443	1,173,300
2023-02-28	13.490	13.580	13.250	13.380	12.314	953,832
2023-02-27	13.560	13.680	13.410	13.480	12.406	872,200
2023-02-24	13.670	13.680	13.500	13.560	12.480	693,433
2023-02-23	13.600	13.680	13.500	13.560	12.480	862,547
2023-02-22	13.390	13.630	13.330	13.580	12.498	1,160,758
2023-02-21	13.440	13.600	13.380	13.470	12.397	1,107,200
2023-02-20	13.350	13.470	13.120	13.430	12.360	781,100
2023-02-17	13.300	13.540	13.200	13.350	12.286	1,019,100
2023-02-16	13.650	13.730	13.220	13.290	12.231	1,264,800
2023-02-15	13.550	13.650	13.500	13.630	12.544	778,800
2023-02-14	13.590	13.620	13.500	13.550	12.471	627,932
2023-02-13	13.500	13.620	13.400	13.530	12.452	792,633
2023-02-10	13.570	13.570	13.370	13.490	12.415	664,300
2023-02-09	13.530	13.530	13.350	13.480	12.406	789,178
2023-02-08	13.370	13.550	13.370	13.440	12.369	776,900
2023-02-07	13.370	13.480	13.200	13.440	12.369	772,500

← NewerPage 15 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.