Xin Hee Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.220	6.350	6.100	6.140	6.140	5,420,940
2026-07-21	6.340	6.400	6.120	6.290	6.290	6,470,800
2026-07-20	6.540	6.680	6.300	6.400	6.400	5,577,800
2026-07-17	6.760	6.940	6.510	6.570	6.570	5,979,400
2026-07-16	6.630	6.860	6.610	6.740	6.740	6,560,599
2026-07-15	6.510	6.830	6.480	6.690	6.690	8,790,900
2026-07-14	6.160	6.510	6.150	6.510	6.510	7,849,100
2026-07-13	6.290	6.330	6.150	6.210	6.210	3,832,900
2026-07-10	6.140	6.440	6.080	6.300	6.300	4,922,400
2026-07-09	6.200	6.340	6.090	6.190	6.190	4,521,000
2026-07-08	6.270	6.300	6.130	6.260	6.260	4,505,800
2026-07-07	6.490	6.490	6.240	6.280	6.280	4,382,400
2026-07-06	6.500	6.600	6.430	6.490	6.490	4,426,124
2026-07-03	6.400	6.550	6.330	6.480	6.480	5,258,280
2026-07-02	6.350	6.520	6.320	6.400	6.400	4,871,780
2026-07-01	6.130	6.440	6.080	6.340	6.340	6,111,600
2026-06-30	6.290	6.330	6.070	6.130	6.130	4,772,500
2026-06-29	6.180	6.310	5.960	6.260	6.260	4,662,900
2026-06-26	6.260	6.320	6.100	6.210	6.210	4,733,600
2026-06-25	6.440	6.490	6.250	6.330	6.330	4,061,881
2026-06-24	6.710	6.800	6.460	6.490	6.490	4,458,200
2026-06-23	6.620	6.810	6.540	6.710	6.710	4,833,500
2026-06-22	6.580	6.630	6.340	6.620	6.620	5,036,948
2026-06-18	6.620	6.700	6.520	6.610	6.610	3,571,700
2026-06-17	6.850	6.850	6.620	6.650	6.650	4,041,900
2026-06-16	6.860	6.920	6.700	6.850	6.850	4,580,700
2026-06-15	6.930	7.140	6.850	6.900	6.900	3,478,100
2026-06-12	6.820	6.980	6.720	6.950	6.950	3,407,000
2026-06-11	6.880	6.940	6.680	6.820	6.820	2,574,800
2026-06-10	6.900	7.020	6.750	6.900	6.900	3,483,142
2026-06-09	7.030	7.120	6.890	6.970	6.970	3,894,100
2026-06-08	6.960	7.210	6.860	7.020	7.020	4,930,540
2026-06-05	7.040	7.270	6.990	7.190	7.190	3,969,460
2026-06-04	7.210	7.230	6.970	7.010	7.010	3,449,900
2026-06-03	7.350	7.440	7.150	7.190	7.190	4,224,400
2026-06-02	7.550	7.620	7.330	7.350	7.350	3,792,729
2026-06-01	7.350	7.640	7.230	7.560	7.560	5,370,600
2026-05-29	7.440	7.480	7.250	7.290	7.290	3,782,700
2026-05-28	7.360	7.500	7.280	7.400	7.400	5,198,300
2026-05-27	7.500	7.550	7.220	7.350	7.350	4,472,821
2026-05-26	7.670	7.780	7.470	7.520	7.520	4,102,700
2026-05-25	7.770	7.890	7.610	7.690	7.690	3,871,600
2026-05-22	7.750	7.860	7.610	7.770	7.770	4,112,207
2026-05-21	7.920	8.040	7.670	7.710	7.710	3,859,100
2026-05-20	8.100	8.140	7.900	7.940	7.940	4,134,300
2026-05-19	8.150	8.240	8.050	8.120	8.120	3,512,907
2026-05-18	8.110	8.120	7.900	8.120	8.120	4,442,400
2026-05-15	8.200	8.280	8.080	8.140	8.140	3,707,600
2026-05-14	8.360	8.370	8.120	8.140	8.140	4,075,500
2026-05-13	8.330	8.380	8.260	8.280	8.280	4,733,200
2026-05-12	8.560	8.580	8.330	8.350	8.350	4,605,500
2026-05-11	8.560	8.620	8.500	8.550	8.550	3,442,500
2026-05-08	8.500	8.580	8.470	8.570	8.570	3,596,200
2026-05-07	8.540	8.580	8.470	8.490	8.490	3,640,500
2026-05-06	8.550	8.640	8.470	8.540	8.540	7,125,727
2026-04-30	8.520	8.610	8.430	8.550	8.550	4,828,700
2026-04-29	8.350	8.520	8.250	8.480	8.480	5,347,200
2026-04-28	8.310	8.450	8.240	8.350	8.350	5,628,800
2026-04-27	8.150	8.360	7.990	8.300	8.300	6,094,200
2026-04-24	8.030	8.200	7.960	8.150	8.150	3,559,000

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-24	0.2300 CNY
2023-06-15	0.3000 CNY
2022-06-07	0.6000 CNY
2021-07-01	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.