Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.270	13.540	13.010	13.230	11.850	1,885,845
2022-05-10	12.740	13.280	12.630	13.270	11.886	1,232,150
2022-05-09	12.800	12.990	12.570	12.830	11.492	635,481
2022-05-06	12.560	12.980	12.170	12.750	11.421	922,759
2022-05-05	12.300	12.930	12.130	12.620	11.304	764,915
2022-04-29	11.970	12.360	11.770	12.180	10.910	784,000
2022-04-28	12.090	12.100	11.660	11.780	10.552	543,470
2022-04-27	11.880	12.190	11.440	12.110	10.847	795,712
2022-04-26	12.640	12.920	11.960	11.960	10.713	552,300
2022-04-25	13.500	13.510	12.610	12.700	11.376	747,057
2022-04-22	13.470	13.680	12.130	13.680	12.254	625,967
2022-04-21	14.150	14.150	13.460	13.460	12.056	639,034
2022-04-20	14.200	14.210	13.850	13.950	12.495	462,516
2022-04-19	13.980	14.130	13.700	14.050	12.585	451,100
2022-04-18	13.850	13.930	13.430	13.920	12.469	537,750
2022-04-15	14.300	14.300	13.820	13.850	12.406	918,745
2022-04-14	14.180	14.390	14.150	14.260	12.773	538,912
2022-04-13	14.110	14.280	13.950	14.110	12.639	784,100
2022-04-12	13.990	14.080	13.670	14.020	12.558	580,498
2022-04-11	14.300	14.300	13.780	13.860	12.415	813,000
2022-04-08	14.150	14.460	13.840	14.280	12.791	1,066,639
2022-04-07	14.510	14.520	14.100	14.130	12.657	853,263
2022-04-06	14.200	14.620	14.200	14.550	13.033	902,816
2022-04-01	14.470	14.720	14.090	14.560	13.042	1,728,759
2022-03-31	14.460	14.650	14.230	14.390	12.890	1,000,600
2022-03-30	14.590	14.780	14.340	14.530	13.015	1,104,470
2022-03-29	15.210	15.380	14.360	14.410	12.907	2,217,537
2022-03-28	15.110	15.110	14.660	14.990	13.427	1,827,355
2022-03-25	15.680	15.880	15.080	15.150	13.570	3,720,688
2022-03-24	16.860	16.860	15.880	15.880	14.224	6,544,835
2022-03-23	14.600	16.170	14.590	16.170	14.484	1,796,647
2022-03-22	14.970	15.280	14.670	14.700	13.167	1,447,379
2022-03-21	14.690	14.750	14.480	14.680	13.149	602,100
2022-03-18	14.430	14.580	14.290	14.480	12.970	557,234
2022-03-17	14.420	14.610	14.200	14.350	12.854	770,679
2022-03-16	14.270	14.420	13.730	14.200	12.719	874,424
2022-03-15	14.500	14.710	13.820	13.870	12.424	972,712
2022-03-14	14.800	15.090	14.590	14.600	13.078	592,610
2022-03-11	15.020	15.020	14.520	14.950	13.391	626,400
2022-03-10	14.640	15.090	14.490	14.890	13.337	1,051,900
2022-03-09	15.000	15.080	13.720	14.330	12.836	1,151,816
2022-03-08	15.540	15.570	14.950	15.000	13.436	1,112,340
2022-03-07	15.750	15.750	15.450	15.560	13.938	715,100
2022-03-04	15.950	16.050	15.770	15.800	14.152	709,316
2022-03-03	15.970	16.110	15.870	16.030	14.359	743,600
2022-03-02	15.970	16.040	15.890	15.970	14.305	581,761
2022-03-01	15.900	16.170	15.850	16.080	14.403	678,112
2022-02-28	16.100	16.100	15.600	15.870	14.215	646,000
2022-02-25	16.140	16.240	15.900	15.970	14.305	769,910
2022-02-24	16.060	16.650	15.640	15.810	14.161	1,565,572
2022-02-23	16.020	16.280	15.960	16.200	14.511	1,037,133
2022-02-22	16.140	16.140	15.820	15.900	14.242	927,812
2022-02-21	16.200	16.230	16.010	16.180	14.493	774,500
2022-02-18	15.980	16.180	15.830	16.150	14.466	755,333
2022-02-17	16.100	16.320	15.950	16.060	14.385	1,152,824
2022-02-16	15.720	16.110	15.720	16.030	14.359	1,107,651
2022-02-15	15.700	15.880	15.520	15.710	14.072	665,955
2022-02-14	15.400	15.820	15.250	15.720	14.081	740,878
2022-02-11	15.880	15.880	15.360	15.460	13.848	808,400
2022-02-10	15.990	15.990	15.800	15.920	14.260	615,933

← NewerPage 19 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.