Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.320	22.730	22.120	22.590	22.590	2,741,500
2026-04-21	21.470	22.390	21.470	22.320	22.320	3,882,200
2026-04-20	21.400	21.650	21.260	21.470	21.470	3,466,800
2026-04-17	21.680	21.730	21.450	21.470	21.470	2,413,568
2026-04-16	21.430	21.820	21.430	21.570	21.570	2,162,300
2026-04-15	21.980	21.990	21.560	21.660	21.660	3,232,900
2026-04-14	22.200	22.240	21.710	21.850	21.850	3,473,700
2026-04-13	22.450	22.450	22.030	22.130	22.130	2,073,400
2026-04-10	22.460	22.770	22.240	22.520	22.520	3,179,100
2026-04-09	22.370	22.460	21.900	22.220	22.220	3,042,500
2026-04-08	22.260	22.750	22.230	22.470	22.470	5,715,557
2026-04-07	21.330	22.220	20.920	22.040	22.040	4,369,101
2026-04-03	21.940	22.190	21.810	22.050	22.050	2,404,600
2026-04-02	22.380	22.430	21.800	21.890	21.890	3,719,999
2026-04-01	22.600	22.880	22.450	22.450	22.450	2,371,100
2026-03-31	22.480	22.490	22.280	22.410	22.410	2,170,736
2026-03-30	22.940	23.080	22.350	22.480	22.480	4,488,000
2026-03-27	22.770	23.400	22.570	23.400	23.400	3,398,197
2026-03-26	23.160	23.210	22.620	22.780	22.780	2,333,542
2026-03-25	22.520	23.360	22.440	22.870	22.870	5,079,430
2026-03-24	23.120	23.200	22.110	22.570	22.570	4,670,890
2026-03-23	21.890	23.090	21.890	22.520	22.520	8,643,187
2026-03-20	22.330	22.700	22.200	22.230	22.230	2,769,112
2026-03-19	23.250	23.250	22.380	22.510	22.510	3,786,300
2026-03-18	23.320	23.550	22.960	23.280	23.280	4,535,009
2026-03-17	23.950	23.970	23.300	23.320	23.320	3,928,900
2026-03-16	24.490	24.490	23.600	23.950	23.950	4,402,820
2026-03-13	24.380	24.690	24.010	24.040	24.040	3,170,377
2026-03-12	24.600	24.620	24.250	24.420	24.420	2,894,200
2026-03-11	24.310	24.700	24.240	24.620	24.620	3,764,330
2026-03-10	24.340	24.440	24.080	24.310	24.310	2,304,700
2026-03-09	24.460	24.460	23.730	24.090	24.090	7,004,204
2026-03-06	24.220	24.700	24.140	24.560	24.560	3,024,500
2026-03-05	24.260	24.590	24.080	24.220	24.220	4,091,500
2026-03-04	24.210	24.660	24.000	24.200	24.200	4,855,500
2026-03-03	24.880	25.280	24.120	24.210	24.210	6,890,117
2026-03-02	24.660	25.230	24.240	24.960	24.960	6,034,506
2026-02-27	25.210	25.290	24.720	24.800	24.800	5,214,300
2026-02-26	24.830	25.380	24.770	25.250	25.250	7,110,990
2026-02-25	24.680	25.280	24.570	24.680	24.680	6,145,600
2026-02-24	24.780	25.040	24.290	24.600	24.600	3,809,300
2026-02-13	24.700	24.940	24.420	24.500	24.500	3,484,593
2026-02-12	24.990	25.490	24.560	24.680	24.680	5,286,737
2026-02-11	24.490	25.300	24.410	24.920	24.920	7,739,217
2026-02-10	24.540	24.690	24.260	24.470	24.470	2,220,600
2026-02-09	24.680	24.680	24.230	24.540	24.540	3,898,900
2026-02-06	24.300	24.880	24.120	24.570	24.570	3,949,246
2026-02-05	24.480	24.650	24.150	24.550	24.550	3,128,012
2026-02-04	23.820	24.570	23.720	24.550	24.550	6,390,340
2026-02-03	23.530	23.950	23.380	23.900	23.900	3,698,598
2026-02-02	24.580	24.860	23.160	23.280	23.280	7,757,905
2026-01-30	24.120	24.610	23.850	24.550	24.550	6,068,241
2026-01-29	24.050	24.680	23.950	24.120	24.120	7,021,971
2026-01-28	23.760	24.140	23.450	24.030	24.030	4,754,751
2026-01-27	24.250	24.350	23.610	23.760	23.760	4,831,631
2026-01-26	24.000	24.460	23.650	24.330	24.330	6,707,527
2026-01-23	24.240	24.320	23.840	24.010	24.010	3,480,035
2026-01-22	23.620	24.300	23.390	24.120	24.120	6,277,744
2026-01-21	23.550	23.880	23.380	23.580	23.580	3,075,012
2026-01-20	23.750	23.850	23.450	23.660	23.660	2,641,677

← NewerPage 3 of 5 · 243 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.