Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	27.240	27.780	25.900	25.940	25.561	13,261,917
2026-04-22	27.800	28.170	26.670	27.250	26.852	12,548,592
2026-04-21	29.060	29.080	26.500	27.800	27.394	18,355,299
2026-04-20	29.000	29.440	27.520	29.060	28.635	15,469,104
2026-04-17	28.660	28.690	27.800	28.570	28.152	8,968,901
2026-04-16	28.090	28.600	27.700	28.250	27.837	8,040,200
2026-04-15	27.800	29.380	27.700	28.090	27.679	12,876,600
2026-04-14	27.550	28.420	25.960	28.050	27.640	20,239,499
2026-04-13	28.800	28.810	26.880	27.460	27.059	16,333,804
2026-04-10	29.120	30.650	28.780	28.960	28.537	22,318,488
2026-04-09	26.650	29.320	26.480	29.320	28.891	18,302,290
2026-04-08	26.370	26.880	25.660	26.650	26.260	13,930,915
2026-04-07	26.000	27.550	25.810	26.110	25.728	15,511,375
2026-04-03	25.000	26.580	24.880	26.100	25.718	15,630,000
2026-04-02	24.550	25.790	24.200	25.070	24.703	11,647,500
2026-04-01	24.190	24.850	24.100	24.400	24.043	9,376,900
2026-03-31	23.430	24.400	23.150	23.950	23.600	9,184,900
2026-03-30	23.390	23.750	22.930	23.330	22.989	6,347,399
2026-03-27	23.890	23.890	22.810	23.500	23.156	7,705,498
2026-03-26	24.600	24.600	23.930	24.050	23.698	6,530,298
2026-03-25	23.980	24.680	23.660	24.370	24.014	10,891,698
2026-03-24	22.000	23.640	21.590	23.640	23.294	11,844,793
2026-03-23	21.750	22.390	21.070	21.490	21.176	6,771,793
2026-03-20	23.570	23.700	22.180	22.250	21.925	6,040,898
2026-03-19	23.330	23.680	22.990	23.110	22.772	5,195,800
2026-03-18	23.930	23.990	23.150	23.800	23.452	4,686,700
2026-03-17	24.000	24.770	23.300	23.460	23.117	7,581,798
2026-03-16	24.380	24.460	23.820	24.230	23.876	7,696,400
2026-03-13	22.760	24.980	22.590	24.200	23.846	18,699,239
2026-03-12	23.100	23.210	22.480	22.880	22.545	6,590,099
2026-03-11	24.200	24.970	23.100	23.220	22.881	9,455,135
2026-03-10	23.650	24.320	23.500	24.000	23.649	8,312,700
2026-03-09	23.900	24.140	22.350	23.690	23.344	12,197,929
2026-03-06	24.180	24.550	23.680	24.530	24.171	5,526,200
2026-03-05	24.180	24.500	23.810	23.980	23.629	6,010,399
2026-03-04	21.350	24.050	21.350	23.420	23.078	9,009,571
2026-03-03	24.820	25.080	23.610	23.720	23.373	7,499,600
2026-03-02	24.550	25.800	24.290	24.820	24.457	11,878,899
2026-02-27	23.600	24.550	23.160	24.340	23.984	9,221,299
2026-02-26	23.410	24.390	23.300	24.090	23.738	10,561,096
2026-02-25	24.870	24.920	23.150	23.360	23.018	12,810,498
2026-02-24	23.580	25.280	22.910	24.620	24.260	12,900,097
2026-02-13	22.890	23.770	22.480	23.020	22.683	8,961,600
2026-02-12	22.060	22.750	21.740	22.600	22.270	5,997,399
2026-02-11	22.500	22.800	21.810	21.830	21.511	5,450,900
2026-02-10	22.620	23.250	22.240	22.600	22.270	9,004,300
2026-02-09	21.630	22.330	21.050	22.250	21.925	8,976,999
2026-02-06	20.280	21.880	20.280	21.180	20.870	10,456,298
2026-02-05	22.330	22.450	20.850	21.400	21.087	11,146,600
2026-02-04	22.330	22.390	21.930	22.330	22.004	6,183,500
2026-02-03	21.980	22.460	21.640	22.330	22.004	10,313,592
2026-02-02	22.350	22.900	21.500	21.560	21.245	10,498,900
2026-01-30	21.580	22.240	20.620	22.060	21.737	11,506,698
2026-01-29	22.240	22.610	21.590	21.710	21.393	10,260,399
2026-01-28	22.120	22.620	21.560	22.160	21.836	14,124,898
2026-01-27	21.820	22.860	21.550	22.360	22.033	24,511,895
2026-01-26	19.280	21.270	19.280	21.270	20.959	16,731,798
2026-01-23	19.110	19.620	19.000	19.340	19.057	7,828,417
2026-01-22	18.690	19.250	18.510	19.100	18.821	6,866,796
2026-01-21	18.500	18.800	18.390	18.640	18.367	3,650,400

← NewerPage 3 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.