Xianheng International Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.310 | 18.660 | 18.260 | 18.510 | 16.580 | 1,770,775 |
| 2021-11-08 | 18.000 | 18.390 | 17.830 | 18.310 | 16.401 | 1,486,825 |
| 2021-11-05 | 18.260 | 18.690 | 18.010 | 18.070 | 16.186 | 2,071,438 |
| 2021-11-04 | 17.600 | 18.580 | 17.590 | 18.300 | 16.392 | 2,795,196 |
| 2021-11-03 | 18.330 | 18.440 | 17.340 | 17.670 | 15.827 | 2,359,979 |
| 2021-11-02 | 18.600 | 18.600 | 18.010 | 18.150 | 16.257 | 2,566,033 |
| 2021-11-01 | 18.300 | 18.790 | 18.020 | 18.750 | 16.795 | 3,549,996 |
| 2021-10-29 | 17.890 | 18.500 | 17.450 | 18.300 | 16.392 | 2,328,303 |
| 2021-10-28 | 17.190 | 17.920 | 16.600 | 17.880 | 16.016 | 2,461,538 |
| 2021-10-27 | 17.950 | 18.230 | 17.700 | 18.070 | 16.186 | 1,706,371 |
| 2021-10-26 | 18.000 | 18.420 | 17.870 | 18.200 | 16.302 | 2,743,620 |
| 2021-10-25 | 17.560 | 18.350 | 17.410 | 18.260 | 16.356 | 3,693,452 |
| 2021-10-22 | 17.000 | 17.500 | 16.910 | 17.450 | 15.630 | 1,626,632 |
| 2021-10-21 | 17.180 | 17.290 | 16.860 | 17.100 | 15.317 | 1,425,224 |
| 2021-10-20 | 17.520 | 17.650 | 17.320 | 17.330 | 15.523 | 1,229,813 |
| 2021-10-19 | 17.590 | 17.990 | 17.590 | 17.650 | 15.810 | 1,543,596 |
| 2021-10-18 | 17.340 | 17.500 | 17.200 | 17.460 | 15.639 | 915,644 |
| 2021-10-15 | 17.500 | 17.580 | 17.250 | 17.350 | 15.541 | 1,016,999 |
| 2021-10-14 | 17.280 | 17.910 | 17.060 | 17.600 | 15.765 | 1,718,114 |
← NewerPage 21 of 21 · 1,219 trading days
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.