Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	23.300	23.940	23.300	23.810	23.810	3,518,100
2026-01-16	23.460	23.690	23.240	23.540	23.540	2,664,090
2026-01-15	23.260	23.630	23.200	23.330	23.330	2,898,708
2026-01-14	23.870	23.920	23.010	23.240	23.240	5,262,672
2026-01-13	24.160	24.160	23.600	23.680	23.680	4,287,205
2026-01-12	24.520	24.520	23.830	24.200	24.200	3,699,120
2026-01-09	24.560	24.880	24.140	24.520	24.520	4,260,807
2026-01-08	24.210	24.630	24.210	24.520	24.520	2,880,900
2026-01-07	24.670	24.680	24.320	24.520	24.520	2,878,511
2026-01-06	23.900	25.100	23.810	24.680	24.680	6,847,962
2026-01-05	24.280	24.290	23.900	24.040	24.040	2,903,400
2025-12-31	23.940	24.290	23.900	24.170	24.170	2,355,411
2025-12-30	23.900	24.150	23.760	24.020	24.020	3,427,000
2025-12-29	24.400	24.480	23.770	24.090	24.090	4,140,001
2025-12-26	24.390	24.890	24.200	24.490	24.490	7,468,385
2025-12-25	23.520	24.680	23.240	24.320	24.320	8,149,926
2025-12-24	22.730	23.550	22.680	23.470	23.470	3,629,728
2025-12-23	22.760	22.950	22.700	22.790	22.790	1,114,800
2025-12-22	22.930	22.960	22.670	22.750	22.750	1,397,491
2025-12-19	22.670	23.000	22.620	22.800	22.800	1,974,420
2025-12-18	22.510	22.720	22.450	22.660	22.660	1,192,469
2025-12-17	22.580	22.620	22.200	22.510	22.510	1,589,501
2025-12-16	22.800	22.800	22.320	22.370	22.370	1,276,469
2025-12-15	22.450	22.950	22.390	22.720	22.720	1,428,122
2025-12-12	22.510	22.540	22.210	22.450	22.450	1,803,945
2025-12-11	22.750	22.880	22.380	22.480	22.480	1,922,700
2025-12-10	22.870	23.040	22.570	22.690	22.690	1,855,500
2025-12-09	23.060	23.260	22.780	22.860	22.860	2,123,190
2025-12-08	23.610	23.610	22.980	23.070	23.070	2,359,861
2025-12-05	23.690	23.690	23.220	23.500	23.500	1,651,100
2025-12-04	23.600	23.730	23.230	23.540	23.540	2,284,218
2025-12-03	23.480	23.890	23.300	23.490	23.490	3,690,416
2025-12-02	23.300	23.690	22.960	23.280	23.280	2,676,750
2025-12-01	22.990	23.680	22.670	23.400	23.400	3,759,939
2025-11-28	22.760	23.140	22.680	23.000	23.000	2,084,700
2025-11-27	22.490	23.100	22.400	22.770	22.770	2,298,639
2025-11-26	22.450	23.000	22.380	22.490	22.490	1,723,437
2025-11-25	22.120	22.570	21.950	22.450	22.450	1,862,920
2025-11-24	22.000	22.220	21.770	22.000	22.000	1,352,600
2025-11-21	22.650	22.650	21.760	21.860	21.860	1,972,039
2025-11-20	22.430	22.660	22.350	22.470	22.470	1,166,700
2025-11-19	22.590	22.810	22.310	22.420	22.420	1,284,100
2025-11-18	22.970	22.970	22.460	22.600	22.600	1,491,570
2025-11-17	23.320	23.540	22.830	22.960	22.960	1,931,200
2025-11-14	23.630	23.810	23.250	23.300	23.300	2,264,900
2025-11-13	23.250	23.770	23.250	23.660	23.660	2,349,848
2025-11-12	23.560	23.870	23.350	23.420	23.420	2,164,900
2025-11-11	23.500	23.650	23.230	23.560	23.560	2,414,000
2025-11-10	23.300	23.860	22.930	23.590	23.590	4,107,800
2025-11-07	22.670	23.390	22.370	23.180	23.180	2,831,900
2025-11-06	22.560	22.880	22.430	22.730	22.730	1,671,600
2025-11-05	22.350	22.700	22.250	22.570	22.570	1,428,600
2025-11-04	23.210	23.230	22.450	22.570	22.570	2,426,000
2025-11-03	22.890	23.510	22.800	23.190	23.190	4,286,787
2025-10-31	22.930	23.240	22.650	22.860	22.860	3,912,110
2025-10-30	22.900	22.900	22.270	22.650	22.650	2,514,100
2025-10-29	22.230	22.940	22.010	22.900	22.900	3,488,600
2025-10-28	22.450	22.530	22.120	22.250	22.250	1,501,796
2025-10-27	22.340	22.510	22.210	22.450	22.450	1,733,800
2025-10-24	22.190	22.520	22.190	22.330	22.330	1,440,671

← NewerPage 4 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.