Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.200	20.500	19.040	20.050	20.050	24,907,123
2026-07-20	18.700	19.280	18.470	18.820	18.820	15,537,934
2026-07-17	19.060	19.190	18.420	18.560	18.560	11,806,515
2026-07-16	20.000	20.000	18.880	19.060	19.060	13,819,334
2026-07-15	20.540	20.850	19.860	19.940	19.940	14,853,694
2026-07-14	21.150	21.550	20.790	20.880	20.880	8,816,059
2026-07-13	21.100	21.500	20.800	21.150	21.150	11,394,514
2026-07-10	22.430	22.580	21.350	21.370	21.370	10,011,300
2026-07-09	22.440	22.690	21.810	22.500	22.500	7,837,715
2026-07-08	22.600	22.710	21.950	22.050	22.050	8,503,963
2026-07-07	23.360	23.680	22.570	22.650	22.650	11,394,419
2026-07-06	24.260	24.620	23.200	23.300	23.300	17,110,317
2026-07-03	26.770	26.800	24.800	24.800	24.800	19,370,364
2026-07-02	26.900	28.950	26.600	27.550	27.550	18,268,799
2026-07-01	27.010	28.970	26.000	28.450	27.750	18,370,384
2026-06-30	26.500	27.580	26.190	27.010	26.345	12,217,929
2026-06-29	26.750	27.370	25.610	26.660	26.004	15,794,898
2026-06-26	26.950	27.600	26.000	26.760	26.102	20,875,569
2026-06-25	24.950	27.210	24.610	27.210	27.210	19,350,425
2026-06-24	25.500	26.080	24.530	24.740	24.740	12,156,868
2026-06-23	26.590	27.580	24.990	25.040	25.040	19,795,667
2026-06-22	26.840	27.450	26.210	26.960	26.960	15,007,732
2026-06-18	29.130	29.500	26.710	26.710	26.710	20,903,207
2026-06-17	28.490	29.740	27.880	29.120	29.120	17,495,655
2026-06-16	27.000	29.490	26.800	29.130	29.130	22,127,226
2026-06-15	28.390	28.870	26.060	27.280	27.280	30,151,321
2026-06-12	27.000	29.830	26.800	28.960	28.960	30,979,446
2026-06-11	26.500	27.680	25.810	27.120	27.120	14,766,691
2026-06-10	26.970	27.180	26.400	26.820	26.820	7,843,489
2026-06-09	25.880	27.700	25.870	27.060	27.060	16,865,805
2026-06-08	25.810	26.500	25.350	25.990	25.990	11,565,819
2026-06-05	26.030	26.790	25.790	26.190	26.190	15,631,147
2026-06-04	24.870	26.170	24.420	26.000	26.000	13,768,165
2026-06-03	24.430	25.650	24.220	25.420	25.420	12,785,609
2026-06-02	24.340	25.340	24.120	24.570	24.570	11,491,108
2026-06-01	22.760	24.560	22.570	24.330	24.330	12,282,505
2026-05-29	23.670	23.880	22.810	22.850	22.850	9,340,877
2026-05-28	23.800	24.660	22.900	23.620	23.620	16,730,666
2026-05-27	22.040	24.130	21.890	23.790	23.790	16,243,072
2026-05-26	20.820	22.590	20.710	22.050	22.050	8,051,300
2026-05-25	20.650	21.000	20.650	20.920	20.920	2,208,382
2026-05-22	20.990	20.990	20.660	20.770	20.770	2,713,162
2026-05-21	20.920	21.340	20.660	20.740	20.740	2,608,227
2026-05-20	20.920	21.060	20.670	20.990	20.990	1,784,946
2026-05-19	20.980	20.980	20.630	20.920	20.920	1,769,642
2026-05-18	21.010	21.050	20.440	20.640	20.640	2,845,107
2026-05-15	21.380	21.500	20.660	21.060	21.060	3,269,190
2026-05-14	21.810	22.290	21.290	21.380	21.380	4,048,669
2026-05-13	21.580	21.890	21.380	21.810	21.810	2,611,179
2026-05-12	21.860	21.860	21.550	21.590	21.590	2,271,400
2026-05-11	22.090	22.090	21.650	21.840	21.840	3,189,508
2026-05-08	22.280	22.480	22.000	22.070	22.070	3,040,800
2026-05-07	22.320	22.320	21.900	22.200	22.200	2,746,962
2026-05-06	22.050	22.340	21.810	22.100	22.100	4,536,362
2026-04-30	22.550	22.630	21.850	22.030	22.030	4,520,200
2026-04-29	22.080	22.700	21.860	22.670	22.670	4,749,715
2026-04-28	21.950	22.250	21.760	22.050	22.050	2,755,076
2026-04-27	22.070	22.280	21.830	21.970	21.970	2,213,900
2026-04-24	22.510	22.670	22.060	22.070	22.070	2,294,300
2026-04-23	22.720	22.720	22.390	22.600	22.600	2,331,900

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.3100 CNY
2022-07-05	0.3500 CNY
2021-05-27	0.3100 CNY
2020-05-15	0.4000 CNY
2019-06-21	0.1000 CNY

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