Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.550	12.850	12.460	12.680	12.138	6,363,700
2024-10-29	12.960	13.060	12.520	12.550	12.014	10,049,882
2024-10-28	13.100	13.100	12.800	13.000	12.445	7,250,901
2024-10-25	13.010	13.320	13.000	13.100	12.540	5,930,900
2024-10-24	13.090	13.140	12.830	13.080	12.521	6,502,537
2024-10-23	13.450	13.600	13.110	13.140	12.579	11,869,567
2024-10-22	14.300	14.350	13.030	13.280	12.713	19,538,489
2024-10-21	13.810	14.520	13.480	14.430	13.813	19,488,300
2024-10-18	12.510	13.670	12.390	13.670	13.086	14,103,356
2024-10-17	12.440	12.830	12.380	12.430	11.899	6,222,046
2024-10-16	11.880	12.720	11.770	12.440	11.909	8,786,006
2024-10-15	11.570	12.200	11.500	11.960	11.449	7,164,745
2024-10-14	11.070	11.740	10.830	11.680	11.181	7,181,100
2024-10-11	11.700	11.710	10.920	11.060	10.587	6,045,500
2024-10-10	11.980	12.180	11.500	11.750	11.248	6,074,200
2024-10-09	12.500	12.680	11.660	11.660	11.162	10,020,100
2024-10-08	13.350	13.580	12.100	12.950	12.397	14,325,116
2024-09-30	11.880	12.350	11.700	12.350	11.822	12,954,043
2024-09-27	10.350	11.230	10.350	11.230	10.750	6,339,600
2024-09-26	10.060	10.230	9.860	10.210	9.774	2,974,097
2024-09-25	10.030	10.150	9.870	9.910	9.487	2,895,060
2024-09-24	9.690	9.970	9.580	9.940	9.515	2,873,100
2024-09-23	9.630	9.700	9.560	9.600	9.190	1,346,600
2024-09-20	9.780	9.780	9.480	9.630	9.219	1,613,900
2024-09-19	9.470	9.620	9.380	9.590	9.180	1,287,400
2024-09-18	9.380	9.470	9.260	9.460	9.056	1,179,400
2024-09-13	9.630	9.630	9.350	9.380	8.979	1,867,500
2024-09-12	9.650	9.690	9.570	9.590	9.180	1,213,100
2024-09-11	9.530	9.660	9.520	9.590	9.180	1,199,500
2024-09-10	9.630	9.630	9.420	9.620	9.209	1,561,800
2024-09-09	9.550	9.630	9.370	9.570	9.161	1,824,700
2024-09-06	9.800	9.860	9.490	9.550	9.142	2,934,800
2024-09-05	9.760	9.900	9.620	9.820	9.400	2,759,400
2024-09-04	10.030	10.030	9.800	9.810	9.391	1,813,700
2024-09-03	9.770	10.030	9.690	9.980	9.554	2,411,334
2024-09-02	9.850	10.280	9.820	9.860	9.439	4,438,666
2024-08-30	9.800	10.090	9.640	9.870	9.448	5,212,000
2024-08-29	9.460	9.860	9.230	9.730	9.314	7,659,800
2024-08-28	9.180	9.290	9.150	9.180	8.788	1,488,100
2024-08-27	9.300	9.300	9.140	9.180	8.788	1,660,200
2024-08-26	9.210	9.350	9.160	9.230	8.836	1,891,600
2024-08-23	9.120	9.340	9.120	9.200	8.807	2,446,300
2024-08-22	9.340	9.500	9.130	9.210	8.817	3,612,500
2024-08-21	9.220	9.530	9.150	9.390	8.989	4,722,200
2024-08-20	9.210	9.270	9.120	9.220	8.826	3,565,300
2024-08-19	9.290	9.400	9.190	9.200	8.807	1,467,900
2024-08-16	9.380	9.480	9.270	9.290	8.893	2,321,800
2024-08-15	9.350	9.450	9.210	9.390	8.989	2,137,900
2024-08-14	9.320	9.440	9.260	9.320	8.922	1,734,600
2024-08-13	9.310	9.350	9.180	9.330	8.931	1,876,100
2024-08-12	9.480	9.480	9.300	9.340	8.941	1,709,600
2024-08-09	9.440	9.480	9.350	9.380	8.979	2,345,500
2024-08-08	9.680	9.680	9.320	9.380	8.979	4,540,600
2024-08-07	9.570	10.000	9.560	9.690	9.276	6,408,100
2024-08-06	9.470	9.540	9.310	9.450	9.046	2,387,700
2024-08-05	9.660	9.780	9.290	9.290	8.893	3,527,634
2024-08-02	9.860	10.040	9.700	9.730	9.314	2,296,400
2024-08-01	9.930	10.050	9.800	9.880	9.458	2,326,300
2024-07-31	9.550	9.930	9.460	9.880	9.458	2,845,600
2024-07-30	9.620	9.710	9.400	9.520	9.113	2,068,200

← NewerPage 9 of 21 · 1,219 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.