Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.320	13.490	13.240	13.350	12.286	755,000
2023-02-03	13.390	13.410	13.180	13.300	12.240	1,207,300
2023-02-02	13.500	13.500	13.250	13.390	12.323	845,346
2023-02-01	13.280	13.420	13.200	13.410	12.342	870,800
2023-01-31	13.130	13.240	13.000	13.240	12.185	736,945
2023-01-30	13.210	13.250	13.100	13.160	12.112	1,086,833
2023-01-20	12.980	13.110	12.890	13.090	12.047	916,801
2023-01-19	12.850	12.900	12.730	12.870	11.845	598,000
2023-01-18	12.800	12.860	12.640	12.860	11.836	534,200
2023-01-17	12.730	12.890	12.610	12.730	11.716	362,800
2023-01-16	12.680	12.920	12.470	12.720	11.707	821,300
2023-01-13	12.530	12.640	12.370	12.550	11.550	543,800
2023-01-12	12.590	12.590	12.360	12.410	11.421	401,000
2023-01-11	12.590	12.650	12.360	12.490	11.495	606,300
2023-01-10	12.730	12.740	12.400	12.520	11.523	426,300
2023-01-09	12.580	12.740	12.530	12.670	11.661	566,734
2023-01-06	12.580	12.600	12.500	12.580	11.578	513,000
2023-01-05	12.450	12.620	12.340	12.570	11.569	634,434
2023-01-04	12.660	12.660	12.340	12.450	11.458	458,700
2023-01-03	12.120	12.520	12.120	12.470	11.477	612,000
2022-12-30	12.070	12.330	12.070	12.210	11.237	423,800
2022-12-29	12.280	12.280	12.080	12.110	11.145	383,000
2022-12-28	12.300	12.470	12.100	12.120	11.154	355,400
2022-12-27	12.200	12.550	12.110	12.300	11.320	472,000
2022-12-26	12.040	12.370	11.910	12.320	11.339	663,800
2022-12-23	11.990	12.160	11.930	11.990	11.035	490,400
2022-12-22	12.160	12.360	12.100	12.120	11.154	660,000
2022-12-21	12.230	12.460	12.160	12.280	11.302	506,300
2022-12-20	12.300	12.450	12.220	12.350	11.366	543,414
2022-12-19	12.760	12.760	12.220	12.290	11.311	1,222,148
2022-12-16	12.860	12.930	12.630	12.690	11.679	662,200
2022-12-15	12.840	12.910	12.700	12.860	11.836	580,000
2022-12-14	12.670	12.990	12.670	12.820	11.799	924,000
2022-12-13	12.930	13.080	12.660	12.700	11.688	1,113,300
2022-12-12	12.800	13.140	12.660	12.910	11.882	1,359,834
2022-12-09	13.340	13.340	13.100	13.110	12.066	910,801
2022-12-08	13.250	13.370	13.170	13.190	12.139	818,600
2022-12-07	13.440	13.700	13.280	13.300	12.240	1,378,965
2022-12-06	13.680	13.680	13.430	13.440	12.369	963,634
2022-12-05	13.640	13.730	13.500	13.670	12.581	817,700
2022-12-02	13.530	13.740	13.480	13.510	12.434	924,200
2022-12-01	13.570	13.730	13.480	13.640	12.553	1,449,600
2022-11-30	13.500	13.560	13.410	13.480	12.406	663,102
2022-11-29	13.300	13.530	13.260	13.480	12.406	1,017,102
2022-11-28	13.300	13.360	12.700	13.290	12.231	1,135,531
2022-11-25	13.500	13.600	13.240	13.250	12.194	1,105,663
2022-11-24	13.600	13.600	13.400	13.570	12.489	1,163,962
2022-11-23	13.490	13.740	13.170	13.440	12.369	1,834,163
2022-11-22	13.320	13.850	13.220	13.540	12.461	3,116,562
2022-11-21	13.200	13.340	13.120	13.320	12.259	966,400
2022-11-18	13.550	13.550	13.160	13.170	12.121	1,688,315
2022-11-17	13.310	13.530	13.280	13.470	12.397	1,805,300
2022-11-16	13.650	14.000	13.460	13.500	12.425	2,256,804
2022-11-15	13.490	13.970	13.270	13.600	12.517	2,368,525
2022-11-14	13.110	13.500	13.110	13.490	12.415	1,617,116
2022-11-11	13.540	13.540	13.200	13.200	12.148	1,360,600
2022-11-10	13.460	13.460	12.980	13.190	12.139	1,846,879
2022-11-09	13.260	13.420	13.220	13.260	12.204	1,210,912
2022-11-08	13.490	13.520	13.150	13.350	12.286	1,295,782
2022-11-07	13.450	13.610	13.300	13.490	12.415	1,486,800

← NewerPage 16 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.