Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.940	13.070	12.570	12.660	12.660	4,474,401
2026-07-21	12.870	13.100	12.250	13.050	13.050	7,031,768
2026-07-20	13.760	13.820	12.610	12.860	12.860	6,716,912
2026-07-17	14.380	14.380	13.360	13.420	13.420	5,188,298
2026-07-16	14.430	14.630	14.160	14.250	14.250	3,994,796
2026-07-15	14.410	15.160	14.160	14.560	14.560	6,259,579
2026-07-14	14.320	14.500	13.830	14.380	14.380	4,238,206
2026-07-13	14.870	14.870	14.200	14.290	14.290	5,826,778
2026-07-10	14.980	15.340	14.750	14.770	14.770	5,760,278
2026-07-09	15.060	15.150	14.360	14.920	14.920	5,743,580
2026-07-08	15.380	15.610	15.010	15.030	15.030	4,268,800
2026-07-07	16.000	16.260	15.300	15.380	15.380	4,435,428
2026-07-06	16.420	16.960	15.890	16.020	16.020	6,440,700
2026-07-03	16.020	16.880	15.900	16.560	16.560	6,419,855
2026-07-02	16.220	16.640	15.770	16.010	16.010	7,308,400
2026-07-01	16.010	16.310	15.800	15.960	15.960	5,971,102
2026-06-30	15.330	16.420	15.220	16.000	16.000	9,108,918
2026-06-29	15.820	15.820	15.210	15.440	15.440	8,347,800
2026-06-26	16.980	16.980	15.850	15.980	15.980	6,486,435
2026-06-25	17.520	17.520	16.660	16.740	16.740	8,322,600
2026-06-24	17.400	17.510	17.000	17.430	17.430	4,676,844
2026-06-23	17.470	18.050	17.340	17.430	17.430	4,820,100
2026-06-22	17.710	17.750	17.120	17.650	17.650	5,682,001
2026-06-18	17.990	18.320	17.410	17.750	17.750	5,823,601
2026-06-17	18.100	18.240	17.570	17.590	17.590	5,421,540
2026-06-16	18.500	18.670	18.080	18.150	18.150	5,306,873
2026-06-15	18.100	18.700	18.000	18.500	18.500	6,398,071
2026-06-12	18.210	18.580	17.880	17.980	17.980	5,332,794
2026-06-11	18.290	18.500	18.020	18.210	18.210	4,546,400
2026-06-10	19.000	19.000	18.120	18.550	18.550	5,385,501
2026-06-09	18.880	19.090	18.450	19.030	19.030	4,208,819
2026-06-08	19.150	19.560	18.420	18.730	18.730	6,177,401
2026-06-05	19.280	19.850	18.550	19.350	19.350	7,608,552
2026-06-04	20.000	20.000	19.030	19.290	19.290	6,763,732
2026-06-03	18.950	20.200	18.860	19.830	19.830	11,213,100
2026-06-02	20.160	20.500	18.840	18.990	18.990	13,223,400
2026-06-01	21.800	22.080	21.180	21.200	20.890	6,527,199
2026-05-29	23.100	23.100	21.510	21.790	21.471	7,164,924
2026-05-28	22.600	23.190	22.440	22.900	22.565	5,655,897
2026-05-27	24.010	24.290	22.740	22.800	22.467	11,319,201
2026-05-26	25.430	25.430	23.700	24.350	23.994	15,368,351
2026-05-25	24.950	27.250	24.920	25.400	25.029	24,402,849
2026-05-22	24.200	24.990	24.150	24.770	24.408	8,558,680
2026-05-21	25.200	25.710	24.260	24.300	23.945	11,224,617
2026-05-20	24.300	25.450	23.900	25.100	24.733	10,456,063
2026-05-19	23.820	24.650	22.710	24.310	23.955	13,200,016
2026-05-18	23.820	23.940	23.150	23.620	23.275	6,345,507
2026-05-15	24.150	24.500	23.550	24.060	23.708	6,543,500
2026-05-14	24.450	24.630	23.670	23.880	23.531	7,520,001
2026-05-13	24.510	25.800	24.300	24.430	24.073	11,569,427
2026-05-12	25.620	26.000	24.100	24.630	24.270	13,378,674
2026-05-11	25.720	26.480	25.000	25.720	25.344	9,986,055
2026-05-08	26.130	26.190	25.400	25.490	25.117	7,811,700
2026-05-07	25.730	26.680	25.400	26.100	25.718	9,304,124
2026-05-06	25.100	26.150	25.000	25.650	25.275	8,643,868
2026-04-30	25.820	26.000	25.000	25.040	24.674	7,829,596
2026-04-29	25.780	26.200	25.440	25.580	25.206	7,333,610
2026-04-28	26.020	26.600	25.500	25.580	25.206	9,455,405
2026-04-27	25.010	27.180	24.530	26.620	26.231	14,608,395
2026-04-24	26.690	26.700	25.150	25.370	24.999	11,311,057

← NewerPage 2 of 5 · 243 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.