Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.660	13.930	13.500	13.530	12.952	3,293,600
2025-01-22	13.440	13.870	13.390	13.570	12.990	6,735,398
2025-01-21	13.970	14.000	13.240	13.440	12.866	7,460,080
2025-01-20	13.540	13.620	13.360	13.490	12.914	2,906,199
2025-01-17	13.180	13.480	13.010	13.430	12.856	3,709,899
2025-01-16	13.230	13.360	13.030	13.160	12.598	2,449,097
2025-01-15	13.100	13.360	13.070	13.230	12.665	3,257,992
2025-01-14	12.310	13.180	12.160	13.140	12.579	4,723,095
2025-01-13	12.070	12.540	12.030	12.290	11.765	2,111,398
2025-01-10	12.550	12.850	12.310	12.320	11.794	2,935,700
2025-01-09	12.180	12.650	12.180	12.520	11.985	4,267,100
2025-01-08	11.900	12.740	11.850	12.450	11.918	4,789,299
2025-01-07	11.690	11.990	11.610	11.920	11.411	2,593,999
2025-01-06	11.550	11.870	11.350	11.710	11.210	3,978,298
2025-01-03	12.050	12.220	11.590	11.650	11.152	3,610,515
2025-01-02	12.490	12.550	11.880	11.980	11.468	3,710,481
2024-12-31	12.710	12.870	12.350	12.490	11.956	2,703,599
2024-12-30	12.990	12.990	12.610	12.710	12.167	2,483,880
2024-12-27	12.790	13.070	12.790	12.940	12.387	2,416,997
2024-12-26	12.580	13.170	12.470	12.770	12.224	2,954,596
2024-12-25	12.700	12.750	12.370	12.580	12.043	2,287,698
2024-12-24	12.680	12.850	12.450	12.700	12.157	2,514,438
2024-12-23	13.090	13.090	12.400	12.690	12.148	3,250,697
2024-12-20	13.120	13.310	13.010	13.050	12.492	2,151,100
2024-12-19	12.710	13.090	12.660	13.050	12.492	2,081,147
2024-12-18	12.810	12.950	12.590	12.810	12.263	1,872,350
2024-12-17	13.310	13.400	12.710	12.800	12.253	2,603,677
2024-12-16	13.380	13.400	13.160	13.260	12.693	2,805,282
2024-12-13	13.540	13.620	13.230	13.300	12.732	3,369,249
2024-12-12	13.460	13.560	13.340	13.550	12.971	2,955,766
2024-12-11	13.600	13.600	13.310	13.480	12.904	3,419,697
2024-12-10	13.900	13.950	13.490	13.510	12.933	5,169,997
2024-12-09	13.570	13.650	13.370	13.540	12.962	3,438,300
2024-12-06	13.590	13.670	13.280	13.590	13.009	5,486,300
2024-12-05	13.490	13.880	13.200	13.480	12.904	7,019,499
2024-12-04	13.160	13.580	13.140	13.160	12.598	4,139,312
2024-12-03	13.160	13.300	13.040	13.260	12.693	3,691,312
2024-12-02	12.950	13.190	12.930	13.120	12.559	2,535,500
2024-11-29	12.820	13.060	12.770	12.950	12.397	2,092,200
2024-11-28	12.940	13.040	12.770	12.880	12.330	2,356,100
2024-11-27	12.610	12.990	12.410	12.950	12.397	3,075,000
2024-11-26	12.750	12.880	12.550	12.610	12.071	2,363,100
2024-11-25	12.560	12.780	12.300	12.750	12.205	3,622,650
2024-11-22	13.010	13.080	12.500	12.500	11.966	3,436,200
2024-11-21	13.110	13.140	12.850	13.040	12.483	2,562,100
2024-11-20	13.200	13.470	13.000	13.110	12.550	4,453,800
2024-11-19	12.720	13.250	12.700	13.210	12.646	4,925,700
2024-11-18	12.960	13.080	12.640	12.740	12.196	3,866,600
2024-11-15	13.490	13.550	12.900	12.960	12.406	3,667,150
2024-11-14	13.740	13.780	13.400	13.450	12.875	4,387,200
2024-11-13	13.550	13.790	13.330	13.740	13.153	4,685,600
2024-11-12	13.900	14.000	13.470	13.590	13.009	7,008,500
2024-11-11	13.250	13.980	13.070	13.900	13.306	9,985,711
2024-11-08	13.400	13.580	13.100	13.260	12.693	7,028,309
2024-11-07	13.200	13.390	13.060	13.380	12.808	6,281,678
2024-11-06	13.000	13.730	13.000	13.370	12.799	12,678,848
2024-11-05	12.600	12.990	12.560	12.970	12.416	7,123,818
2024-11-04	12.280	12.760	12.180	12.580	12.043	5,699,600
2024-11-01	12.880	12.880	12.120	12.330	11.803	6,993,300
2024-10-31	12.780	12.850	12.470	12.830	12.282	6,628,983

← NewerPage 8 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.