Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.220	13.590	13.140	13.490	12.415	2,211,634
2022-11-03	13.130	13.410	13.060	13.120	12.075	1,579,127
2022-11-02	12.650	13.170	12.650	13.020	11.983	1,731,900
2022-11-01	12.550	12.800	12.400	12.760	11.743	1,267,400
2022-10-31	12.260	12.650	12.200	12.440	11.449	1,129,500
2022-10-28	13.110	13.110	12.050	12.180	11.210	1,896,934
2022-10-27	13.250	13.400	12.800	12.880	11.854	2,198,500
2022-10-26	12.680	13.390	12.680	13.350	12.286	2,550,000
2022-10-25	13.000	13.050	12.440	12.630	11.624	1,990,700
2022-10-24	14.000	14.000	13.020	13.040	12.001	3,236,100
2022-10-21	13.920	14.310	13.560	13.790	12.691	3,713,879
2022-10-20	13.610	14.100	13.470	13.830	12.728	3,911,900
2022-10-19	12.990	14.140	12.790	13.680	12.590	5,726,202
2022-10-18	13.000	13.200	12.790	12.850	11.826	1,524,500
2022-10-17	12.390	13.160	12.310	12.950	11.918	1,895,200
2022-10-14	12.430	12.600	12.310	12.450	11.458	1,115,100
2022-10-13	12.190	12.420	12.140	12.260	11.283	1,142,500
2022-10-12	12.260	12.260	11.880	12.230	11.256	1,410,600
2022-10-11	11.600	12.490	11.500	12.270	11.293	1,754,900
2022-10-10	11.860	12.000	11.620	11.660	10.731	932,700
2022-09-30	12.220	12.220	11.820	11.860	10.915	1,364,648
2022-09-29	12.880	12.880	12.110	12.120	11.154	1,838,802
2022-09-28	12.910	13.190	12.560	12.620	11.615	1,356,048
2022-09-27	12.480	13.200	12.450	13.020	11.983	2,389,800
2022-09-26	12.710	12.860	12.380	12.430	11.440	1,311,848
2022-09-23	13.010	13.030	12.600	12.870	11.845	1,700,310
2022-09-22	13.300	13.430	12.980	12.980	11.946	1,951,633
2022-09-21	13.030	13.580	12.880	13.420	12.351	2,060,736
2022-09-20	13.050	13.300	12.900	13.200	12.148	1,445,112
2022-09-19	12.930	13.140	12.750	12.890	11.863	837,200
2022-09-16	13.350	13.430	12.900	12.900	11.872	1,847,400
2022-09-15	13.800	13.910	13.200	13.410	12.342	2,571,570
2022-09-14	13.750	13.890	13.630	13.780	12.682	1,567,800
2022-09-13	13.960	14.300	13.760	14.050	12.931	2,118,100
2022-09-09	13.910	14.150	13.630	13.960	12.848	2,735,600
2022-09-08	14.640	14.640	13.850	13.850	12.747	3,786,400
2022-09-07	14.500	14.720	14.500	14.530	13.372	2,069,300
2022-09-06	14.570	14.800	14.340	14.670	13.501	3,305,000
2022-09-05	14.480	14.730	14.060	14.570	13.409	3,663,134
2022-09-02	14.380	14.590	14.220	14.450	13.299	3,751,200
2022-09-01	14.750	15.200	14.250	14.560	13.400	4,889,997
2022-08-31	15.840	15.950	14.750	14.750	13.575	7,086,600
2022-08-30	16.510	16.700	15.690	16.120	14.836	10,513,462
2022-08-29	17.950	17.950	16.450	16.800	15.462	17,903,341
2022-08-26	16.730	18.250	16.630	18.250	16.796	18,683,277
2022-08-25	16.380	16.590	15.980	16.590	15.268	7,367,845
2022-08-24	15.820	16.560	15.600	16.340	15.038	9,859,212
2022-08-23	14.970	16.300	14.780	16.000	14.725	6,639,145
2022-08-22	15.020	15.350	14.940	15.070	13.869	1,950,250
2022-08-19	15.780	15.880	15.040	15.050	13.851	3,963,500
2022-08-18	15.800	16.120	15.460	15.810	14.550	3,737,800
2022-08-17	16.050	16.250	15.650	16.030	14.753	4,835,966
2022-08-16	15.690	16.150	15.250	16.100	14.817	5,407,200
2022-08-15	16.100	16.800	15.660	15.770	14.514	10,216,369
2022-08-12	15.230	16.200	14.900	16.080	14.799	6,836,304
2022-08-11	15.100	15.660	15.010	15.210	13.998	2,457,000
2022-08-10	14.900	15.300	14.680	14.980	13.787	3,482,904
2022-08-09	15.600	15.860	14.860	15.050	13.851	4,986,966
2022-08-08	15.120	15.850	15.050	15.600	14.357	2,946,232
2022-08-05	15.290	16.000	15.100	15.400	14.173	3,616,579

← NewerPage 17 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.