Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	14.850	15.160	14.780	14.860	14.573	3,799,717
2025-07-23	15.300	15.320	14.760	14.820	14.534	5,095,499
2025-07-22	15.340	15.790	15.250	15.310	15.015	5,262,393
2025-07-21	14.950	15.280	14.900	15.230	14.936	4,309,697
2025-07-18	15.060	15.100	14.810	14.890	14.603	3,520,597
2025-07-17	14.950	15.140	14.900	15.060	14.769	3,263,796
2025-07-16	14.910	15.190	14.870	14.970	14.681	4,052,062
2025-07-15	15.000	15.130	14.790	14.930	14.642	3,585,795
2025-07-14	15.100	15.500	14.870	15.090	14.799	6,409,903
2025-07-11	15.270	15.350	14.890	15.150	14.858	3,783,698
2025-07-10	15.400	15.490	15.140	15.270	14.975	4,032,494
2025-07-09	15.600	15.730	15.230	15.470	15.171	4,466,478
2025-07-08	15.650	15.790	15.500	15.550	15.250	4,950,318
2025-07-07	15.540	15.880	15.440	15.610	15.309	3,653,001
2025-07-04	15.990	16.310	15.680	15.710	15.407	6,434,691
2025-07-03	14.960	16.190	14.960	16.100	15.789	11,750,384
2025-07-02	15.210	15.280	14.910	15.020	14.730	3,509,087
2025-07-01	15.400	15.410	15.180	15.290	14.995	3,020,298
2025-06-30	15.210	15.470	15.130	15.400	15.103	4,709,895
2025-06-27	14.820	15.230	14.820	15.190	14.897	4,011,499
2025-06-26	15.150	15.150	14.850	14.930	14.642	3,245,499
2025-06-25	14.950	15.250	14.880	15.150	14.858	4,719,399
2025-06-24	14.640	15.130	14.640	14.950	14.662	4,094,311
2025-06-23	14.500	14.650	14.340	14.610	14.328	2,697,533
2025-06-20	14.660	14.850	14.480	14.560	14.279	3,741,400
2025-06-19	14.900	15.080	14.590	14.680	14.397	5,214,198
2025-06-18	15.470	15.470	14.930	15.090	14.799	5,505,800
2025-06-17	15.190	15.580	14.800	15.370	15.073	11,491,797
2025-06-16	14.800	15.780	14.620	15.240	14.946	11,478,073
2025-06-13	14.450	14.900	14.420	14.830	14.544	5,287,900
2025-06-12	14.440	14.770	14.250	14.520	14.240	3,469,696
2025-06-11	14.390	14.630	14.230	14.420	14.142	2,429,449
2025-06-10	14.420	14.520	14.100	14.270	13.995	3,148,649
2025-06-09	14.450	14.600	14.340	14.540	14.259	2,775,584
2025-06-06	14.650	14.650	14.300	14.400	14.122	2,779,300
2025-06-05	14.580	14.820	14.330	14.650	14.367	4,034,910
2025-06-04	14.830	14.830	14.460	14.490	14.210	3,850,990
2025-06-03	14.410	15.130	14.300	15.070	14.426	6,486,877
2025-05-30	15.000	15.000	14.380	14.420	13.804	4,290,100
2025-05-29	14.900	15.330	14.820	15.040	14.397	5,537,399
2025-05-28	14.390	14.940	14.370	14.870	14.235	5,283,791
2025-05-27	14.520	14.660	14.230	14.440	13.823	3,843,200
2025-05-26	14.520	14.890	14.250	14.520	13.900	4,750,697
2025-05-23	14.670	14.790	14.400	14.470	13.852	3,989,098
2025-05-22	14.190	14.930	14.140	14.410	13.794	5,591,310
2025-05-21	14.500	14.520	14.160	14.260	13.651	2,946,898
2025-05-20	14.360	14.830	13.880	14.580	13.957	5,369,291
2025-05-19	14.660	14.700	14.300	14.590	13.967	2,742,600
2025-05-16	14.170	14.620	14.150	14.610	13.986	3,559,087
2025-05-15	14.370	14.370	14.070	14.170	13.565	2,169,600
2025-05-14	14.390	14.480	14.230	14.320	13.708	2,700,499
2025-05-13	14.730	14.800	14.350	14.440	13.823	2,566,400
2025-05-12	14.520	14.700	14.440	14.580	13.957	3,022,999
2025-05-09	14.800	14.850	14.410	14.460	13.842	4,207,200
2025-05-08	14.510	14.880	14.480	14.830	14.196	5,310,299
2025-05-07	14.520	14.950	14.520	14.670	14.043	8,032,108
2025-05-06	14.250	14.790	14.160	14.500	13.880	10,621,996
2025-04-30	14.460	15.390	13.930	14.670	14.043	14,776,857
2025-04-29	14.160	14.840	14.080	14.620	13.995	5,251,215
2025-04-28	14.380	14.530	14.100	14.200	13.593	4,634,710

← NewerPage 6 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.