Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.290	15.650	14.920	15.580	14.339	3,138,011
2022-08-03	15.400	15.840	14.950	15.230	14.017	4,199,333
2022-08-02	15.580	15.580	14.690	15.060	13.860	3,627,100
2022-08-01	15.570	16.150	15.400	15.680	14.431	3,987,633
2022-07-29	14.940	16.250	14.680	15.620	14.376	8,129,612
2022-07-28	14.670	15.070	14.580	14.940	13.750	3,412,781
2022-07-27	14.110	14.800	14.110	14.650	13.483	3,022,438
2022-07-26	14.080	14.440	13.700	14.270	13.133	2,291,900
2022-07-25	14.130	14.450	13.960	14.140	13.014	1,847,134
2022-07-22	14.450	14.690	14.100	14.200	13.069	2,744,233
2022-07-21	14.630	14.890	14.440	14.560	13.400	3,436,301
2022-07-20	14.350	14.650	14.270	14.640	13.474	3,846,213
2022-07-19	14.310	14.500	14.150	14.460	13.308	2,899,531
2022-07-18	14.150	14.440	14.020	14.320	13.179	2,444,933
2022-07-15	14.530	14.620	14.080	14.100	12.977	3,146,870
2022-07-14	14.100	14.830	13.910	14.670	13.501	4,064,790
2022-07-13	14.340	14.490	14.020	14.130	13.004	3,643,267
2022-07-12	15.600	15.600	14.360	14.400	13.253	5,388,028
2022-07-11	15.940	15.970	15.150	15.500	14.265	5,271,006
2022-07-08	16.440	16.480	15.700	15.950	14.679	8,041,610
2022-07-07	16.640	17.490	16.600	16.690	15.360	13,331,335
2022-07-06	15.000	16.340	14.900	16.340	15.038	5,546,234
2022-07-05	15.200	15.540	14.560	14.850	13.667	7,456,635
2022-07-04	16.810	17.520	15.560	16.010	14.735	12,633,250
2022-07-01	15.300	16.690	14.880	16.690	15.360	13,022,817
2022-06-30	14.060	15.170	13.750	15.170	13.961	4,569,087
2022-06-29	14.240	14.440	13.760	13.790	12.691	2,135,513
2022-06-28	13.820	14.590	13.730	14.340	13.198	2,942,367
2022-06-27	14.100	14.100	13.470	13.770	12.673	1,669,162
2022-06-24	13.900	14.270	13.690	14.070	12.949	2,812,066
2022-06-23	13.380	13.990	13.290	13.900	12.793	2,165,299
2022-06-22	13.730	13.730	13.260	13.300	12.240	972,500
2022-06-21	13.990	14.030	13.570	13.730	12.636	1,839,347
2022-06-20	13.250	14.350	13.100	13.920	12.811	3,516,713
2022-06-17	13.150	13.250	12.860	13.150	12.102	640,900
2022-06-16	13.160	13.270	13.050	13.070	12.029	631,300
2022-06-15	13.460	13.520	13.150	13.160	12.112	897,211
2022-06-14	13.230	13.320	12.850	13.320	12.259	794,817
2022-06-13	13.150	13.320	13.060	13.210	12.158	490,100
2022-06-10	13.130	13.280	12.980	13.200	12.148	540,300
2022-06-09	13.390	13.440	12.970	13.050	12.010	695,100
2022-06-08	13.390	13.550	13.140	13.310	12.250	773,500
2022-06-07	13.500	13.700	13.330	13.390	12.323	654,932
2022-06-06	13.270	13.640	13.270	13.550	12.471	880,300
2022-06-02	13.280	13.450	13.040	13.390	12.323	1,151,800
2022-06-01	13.110	13.240	13.000	13.190	12.139	905,400
2022-05-31	13.000	13.170	12.760	13.130	12.084	1,290,866
2022-05-30	12.900	12.950	12.690	12.900	11.872	707,715
2022-05-27	12.800	13.130	12.680	12.930	11.900	1,060,555
2022-05-26	12.940	13.140	12.670	13.090	11.725	836,245
2022-05-25	12.680	12.990	12.680	12.950	11.600	492,672
2022-05-24	13.460	13.480	12.680	12.680	11.358	917,400
2022-05-23	13.260	13.340	13.050	13.260	11.877	967,500
2022-05-20	13.100	13.400	12.850	13.120	11.752	813,299
2022-05-19	12.800	13.050	12.750	13.010	11.653	581,200
2022-05-18	12.800	13.110	12.630	12.960	11.609	632,800
2022-05-17	12.960	12.990	12.590	12.800	11.465	875,271
2022-05-16	13.000	13.150	12.830	12.860	11.519	546,100
2022-05-13	12.960	13.120	12.850	13.000	11.644	819,400
2022-05-12	13.440	13.440	12.800	12.920	11.573	1,343,745

← NewerPage 18 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.