Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.960	15.970	15.800	15.970	14.305	708,390
2022-02-08	15.680	15.940	15.550	15.860	14.206	931,534
2022-02-07	15.680	16.060	15.470	15.540	13.920	726,400
2022-01-28	15.200	15.590	15.200	15.380	13.776	793,467
2022-01-27	15.870	15.880	15.170	15.180	13.597	1,316,900
2022-01-26	15.810	16.080	15.810	15.870	14.215	881,412
2022-01-25	16.800	16.830	15.770	15.800	14.152	1,460,300
2022-01-24	16.720	16.880	16.700	16.800	15.048	643,400
2022-01-21	17.060	17.120	16.880	16.900	15.138	698,810
2022-01-20	17.690	17.720	17.110	17.110	15.326	1,231,428
2022-01-19	17.650	17.810	17.510	17.680	15.836	991,024
2022-01-18	17.990	18.000	17.680	17.740	15.890	1,201,307
2022-01-17	17.810	18.030	17.760	17.960	16.087	1,381,689
2022-01-14	18.650	18.650	17.640	17.860	15.998	3,141,544
2022-01-13	19.130	19.150	18.680	18.690	16.741	1,327,100
2022-01-12	18.860	19.120	18.860	19.050	17.064	1,440,822
2022-01-11	18.820	19.090	18.760	18.810	16.849	1,303,700
2022-01-10	18.960	19.100	18.590	18.850	16.884	1,049,630
2022-01-07	18.950	19.150	18.780	18.920	16.947	1,385,503
2022-01-06	19.020	19.210	18.930	18.960	16.983	1,733,052
2022-01-05	18.710	19.260	18.520	19.130	17.135	2,948,176
2022-01-04	18.540	18.920	18.500	18.840	16.875	1,134,746
2021-12-31	18.930	19.160	18.730	18.780	16.822	1,490,215
2021-12-30	18.900	19.150	18.670	18.950	16.974	1,717,000
2021-12-29	18.680	19.230	18.520	18.980	17.001	2,171,265
2021-12-28	18.930	19.030	18.520	18.580	16.643	2,404,355
2021-12-27	19.100	19.100	18.610	18.820	16.858	1,587,990
2021-12-24	19.540	19.710	18.500	19.110	17.117	3,705,835
2021-12-23	19.350	19.810	18.700	19.550	17.511	4,318,661
2021-12-22	19.750	19.890	19.290	19.350	17.332	2,635,877
2021-12-21	19.260	19.930	19.200	19.780	17.717	2,887,582
2021-12-20	19.800	20.010	19.170	19.400	17.377	4,578,584
2021-12-17	20.470	20.970	19.880	20.400	18.273	5,544,666
2021-12-16	21.570	21.950	19.950	20.290	18.174	9,245,837
2021-12-15	18.840	20.860	18.700	20.860	18.685	5,205,758
2021-12-14	18.810	19.220	18.510	18.960	16.983	2,010,745
2021-12-13	19.290	19.380	18.700	18.810	16.849	3,888,782
2021-12-10	19.830	20.100	19.080	19.360	17.341	3,951,813
2021-12-09	19.200	20.680	19.200	19.890	17.816	6,728,041
2021-12-08	19.420	19.500	19.150	19.200	17.198	2,458,912
2021-12-07	18.940	19.350	18.660	19.350	17.332	3,742,044
2021-12-06	18.800	19.200	18.220	19.070	17.082	3,407,160
2021-12-03	18.580	18.830	18.400	18.680	16.732	2,295,948
2021-12-02	18.120	19.380	17.500	18.670	16.723	4,555,008
2021-12-01	17.870	18.120	17.660	17.890	16.025	1,085,700
2021-11-30	17.950	18.090	17.750	17.880	16.016	1,069,760
2021-11-29	18.010	18.220	17.660	17.790	15.935	1,448,281
2021-11-26	18.780	18.790	18.180	18.220	16.320	1,632,176
2021-11-25	19.220	19.260	18.700	18.720	16.768	1,723,231
2021-11-24	18.710	19.070	18.580	19.010	17.028	1,866,860
2021-11-23	18.920	18.920	18.650	18.710	16.759	1,248,066
2021-11-22	19.090	19.190	18.750	18.760	16.804	1,919,512
2021-11-19	19.010	19.200	18.510	19.070	17.082	2,003,545
2021-11-18	19.270	19.600	19.100	19.110	17.117	2,924,326
2021-11-17	19.150	19.360	19.110	19.270	17.261	1,642,536
2021-11-16	19.250	19.650	19.110	19.360	17.341	3,670,335
2021-11-15	18.130	19.680	18.130	19.160	17.162	4,818,480
2021-11-12	18.060	18.340	18.060	18.280	16.374	1,252,960
2021-11-11	18.230	18.500	18.110	18.150	16.257	1,432,678
2021-11-10	18.500	18.500	18.200	18.400	16.481	1,208,081

← NewerPage 20 of 21 · 1,219 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.