Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.600	18.800	18.400	18.610	18.338	5,006,900
2026-01-19	18.050	18.950	18.050	18.820	18.545	9,029,794
2026-01-16	17.690	19.150	17.690	18.390	18.121	9,848,699
2026-01-15	17.400	17.760	17.220	17.660	17.402	4,629,191
2026-01-14	18.640	18.640	17.340	17.520	17.264	10,380,892
2026-01-13	18.430	19.090	17.720	18.440	18.170	10,817,390
2026-01-12	16.750	18.420	16.550	18.250	17.983	10,106,444
2026-01-09	16.850	17.050	16.660	16.750	16.505	4,181,430
2026-01-08	16.730	17.020	16.570	16.850	16.525	3,320,398
2026-01-07	16.800	17.030	16.660	16.740	16.417	4,047,797
2026-01-06	17.150	17.200	16.730	16.790	16.466	5,972,999
2026-01-05	16.520	17.280	16.350	17.140	16.809	7,770,165
2025-12-31	16.500	16.650	16.360	16.500	16.182	2,937,899
2025-12-30	16.580	16.980	16.400	16.560	16.240	4,383,700
2025-12-29	17.430	17.430	16.100	16.650	16.329	9,030,783
2025-12-26	17.650	17.650	16.970	17.130	16.799	6,456,494
2025-12-25	17.800	17.950	17.470	17.500	17.162	6,451,598
2025-12-24	17.720	18.180	17.630	17.830	17.486	4,432,000
2025-12-23	18.480	18.540	17.930	17.990	17.643	3,808,469
2025-12-22	18.420	18.690	18.310	18.420	18.065	2,705,032
2025-12-19	18.160	18.770	18.120	18.460	18.104	3,365,799
2025-12-18	17.930	18.540	17.930	18.160	17.810	4,314,599
2025-12-17	17.560	18.030	17.370	17.910	17.564	3,830,606
2025-12-16	18.160	18.210	17.450	17.600	17.260	6,256,312
2025-12-15	19.000	19.000	17.970	18.150	17.800	7,254,112
2025-12-12	18.840	19.090	18.300	18.890	18.525	7,790,601
2025-12-11	19.710	19.940	18.540	18.800	18.437	8,621,291
2025-12-10	19.400	19.660	19.040	19.520	19.143	4,192,199
2025-12-09	19.700	19.760	19.260	19.330	18.957	3,075,798
2025-12-08	19.830	19.980	19.350	19.700	19.320	4,386,800
2025-12-05	19.050	19.880	18.810	19.830	19.447	6,088,830
2025-12-04	18.600	19.190	18.540	19.090	18.722	4,001,955
2025-12-03	19.200	19.200	18.540	18.630	18.270	3,733,187
2025-12-02	19.130	19.310	18.670	18.990	18.624	5,246,389
2025-12-01	19.040	19.500	18.820	19.320	18.947	5,918,705
2025-11-28	18.530	19.620	18.530	19.000	18.633	4,526,292
2025-11-27	18.490	19.470	18.480	18.780	18.418	6,094,056
2025-11-26	18.500	18.860	18.180	18.420	18.065	3,906,991
2025-11-25	18.290	18.700	17.960	18.260	17.908	3,781,099
2025-11-24	17.980	18.150	17.740	17.980	17.633	3,714,364
2025-11-21	18.050	18.230	17.730	17.750	17.407	4,733,340
2025-11-20	18.980	18.980	17.680	18.060	17.711	6,212,592
2025-11-19	18.530	18.750	18.250	18.540	18.182	4,212,100
2025-11-18	18.660	18.900	18.340	18.470	18.114	4,372,633
2025-11-17	19.070	19.380	18.730	18.850	18.486	6,933,238
2025-11-14	18.760	19.470	18.630	19.020	18.653	10,216,084
2025-11-13	18.180	19.070	18.180	18.780	18.418	14,215,987
2025-11-12	17.200	18.560	17.020	18.460	18.104	11,968,910
2025-11-11	17.100	17.840	17.060	17.280	16.947	5,972,399
2025-11-10	16.970	17.160	16.830	16.970	16.643	3,454,199
2025-11-07	17.050	17.190	16.880	17.000	16.672	2,947,906
2025-11-06	17.400	17.590	17.050	17.150	16.819	4,626,399
2025-11-05	16.910	17.430	16.780	17.400	17.064	6,069,399
2025-11-04	16.500	17.170	16.400	17.010	16.682	8,718,300
2025-11-03	16.440	16.730	16.180	16.550	16.231	4,678,799
2025-10-31	16.100	16.630	16.030	16.280	15.966	5,896,099
2025-10-30	16.230	16.370	15.860	15.940	15.632	4,240,700
2025-10-29	16.250	16.600	16.000	16.330	16.015	4,358,100
2025-10-28	16.300	16.770	16.140	16.270	15.956	4,836,800
2025-10-27	16.380	16.470	16.010	16.360	16.044	4,744,600

← NewerPage 4 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.