Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.500	14.590	14.350	14.450	13.833	4,375,199
2025-04-24	14.340	14.940	14.300	14.570	13.947	7,284,704
2025-04-23	13.910	14.430	13.910	14.340	13.727	5,503,199
2025-04-22	13.670	14.130	13.540	13.840	13.249	4,491,097
2025-04-21	12.850	13.700	12.800	13.700	13.115	4,821,891
2025-04-18	12.780	12.940	12.610	12.910	12.358	2,109,797
2025-04-17	12.430	12.960	12.430	12.620	12.081	2,823,299
2025-04-16	12.710	12.840	12.310	12.500	11.966	1,941,199
2025-04-15	12.710	12.970	12.660	12.840	12.291	1,933,094
2025-04-14	12.840	13.040	12.700	12.730	12.186	2,018,098
2025-04-11	12.470	12.860	12.430	12.660	12.119	2,565,692
2025-04-10	12.450	12.830	12.430	12.540	12.004	3,461,294
2025-04-09	11.920	12.440	11.240	12.270	11.746	5,204,546
2025-04-08	12.640	12.640	11.720	12.180	11.660	7,676,096
2025-04-07	13.160	13.430	12.640	12.640	12.100	3,857,400
2025-04-03	14.170	14.660	13.820	14.040	13.440	6,211,609
2025-04-02	13.950	14.780	13.930	14.340	13.727	6,150,592
2025-04-01	13.920	14.150	13.890	14.020	13.421	2,454,237
2025-03-31	13.790	13.930	13.560	13.850	13.258	3,218,999
2025-03-28	13.900	14.050	13.750	13.800	13.210	1,865,600
2025-03-27	14.040	14.180	13.770	13.940	13.344	2,070,298
2025-03-26	13.890	14.220	13.890	14.070	13.469	2,292,600
2025-03-25	13.950	14.080	13.780	13.950	13.354	3,192,499
2025-03-24	14.050	14.200	13.600	13.890	13.297	3,930,599
2025-03-21	14.310	14.430	13.900	14.040	13.440	4,837,000
2025-03-20	14.410	14.640	14.360	14.440	13.823	3,599,400
2025-03-19	14.680	14.890	14.480	14.540	13.919	3,945,521
2025-03-18	14.670	14.780	14.490	14.700	14.072	4,489,000
2025-03-17	14.760	14.800	14.520	14.690	14.062	4,770,299
2025-03-14	14.680	14.730	14.340	14.620	13.995	5,677,599
2025-03-13	15.090	15.230	14.410	14.730	14.101	9,076,099
2025-03-12	14.540	15.490	14.350	15.280	14.627	13,182,097
2025-03-11	14.470	14.770	14.340	14.530	13.909	3,732,098
2025-03-10	15.060	15.130	14.570	14.690	14.062	6,015,298
2025-03-07	14.900	15.390	14.820	15.110	14.464	8,165,899
2025-03-06	15.020	15.160	14.850	14.970	14.330	9,371,307
2025-03-05	14.990	15.400	14.630	14.980	14.340	13,369,989
2025-03-04	13.290	14.900	13.280	14.410	13.794	14,237,856
2025-03-03	13.790	14.730	13.750	13.840	13.249	11,140,778
2025-02-28	14.120	14.120	13.340	13.390	12.818	3,588,400
2025-02-27	14.080	14.110	13.700	14.000	13.402	2,604,700
2025-02-26	14.060	14.300	13.960	14.130	13.526	3,382,122
2025-02-25	13.960	14.150	13.850	14.060	13.459	2,609,890
2025-02-24	14.360	14.390	14.000	14.070	13.469	3,935,211
2025-02-21	14.210	14.790	14.100	14.370	13.756	5,836,814
2025-02-20	13.800	14.300	13.750	14.220	13.612	4,380,800
2025-02-19	13.580	13.890	13.550	13.770	13.182	2,009,800
2025-02-18	13.860	13.960	13.600	13.640	13.057	2,537,399
2025-02-17	13.710	13.940	13.710	13.870	13.277	2,757,999
2025-02-14	13.730	13.900	13.620	13.770	13.182	3,444,999
2025-02-13	14.200	14.300	13.870	13.870	13.277	3,180,900
2025-02-12	13.970	14.390	13.860	14.200	13.593	4,784,600
2025-02-11	14.090	14.380	13.730	14.030	13.431	4,739,800
2025-02-10	14.050	14.060	13.820	14.030	13.431	2,789,798
2025-02-07	14.120	14.400	13.820	14.000	13.402	4,011,558
2025-02-06	13.610	14.200	13.350	14.120	13.517	5,227,499
2025-02-05	13.520	13.660	13.250	13.650	13.067	3,739,100
2025-01-27	13.620	13.700	13.360	13.460	12.885	2,629,480
2025-01-24	13.400	13.630	13.400	13.580	13.000	3,280,099
2025-01-23	13.660	13.930	13.500	13.530	12.952	3,293,600

← NewerPage 7 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.