Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.360	22.360	21.910	22.270	22.270	1,252,271
2025-10-22	22.150	22.600	22.050	22.340	22.340	1,970,075
2025-10-21	21.770	22.330	21.740	22.210	22.210	2,184,500
2025-10-20	21.880	22.110	21.550	21.770	21.770	2,272,523
2025-10-17	22.180	22.300	21.720	21.880	21.880	2,079,800
2025-10-16	22.470	22.510	22.060	22.180	22.180	2,008,471
2025-10-15	22.530	22.760	22.350	22.460	22.460	2,657,643
2025-10-14	23.090	23.100	22.330	22.520	22.520	3,367,296
2025-10-13	22.860	23.080	22.500	23.000	23.000	2,313,600
2025-10-10	23.130	23.580	22.900	23.260	23.260	2,538,547
2025-10-09	23.670	23.850	22.900	23.010	23.010	4,105,068
2025-09-30	23.600	23.900	23.490	23.650	23.650	2,498,000
2025-09-29	23.550	24.170	23.120	23.870	23.870	4,323,161
2025-09-26	23.620	23.950	23.440	23.550	23.550	2,664,012
2025-09-25	23.900	24.130	23.620	23.860	23.860	3,357,983
2025-09-24	24.540	24.570	23.820	24.100	24.100	4,733,059
2025-09-23	23.690	24.550	23.110	24.460	24.460	7,100,731
2025-09-22	23.580	23.650	23.110	23.550	23.550	3,455,148
2025-09-19	23.030	23.860	22.990	23.690	23.690	4,254,853
2025-09-18	23.600	23.980	22.870	22.870	22.870	4,524,666
2025-09-17	23.320	24.090	23.290	23.610	23.610	4,455,924
2025-09-16	23.620	23.620	23.110	23.290	23.290	2,838,059
2025-09-15	23.970	23.980	23.400	23.450	23.450	3,347,700
2025-09-12	24.420	24.480	23.840	23.980	23.980	2,558,719
2025-09-11	24.000	24.480	23.940	24.390	24.390	2,904,355
2025-09-10	24.350	24.350	23.950	24.050	24.050	2,093,632
2025-09-09	24.710	24.780	24.010	24.280	24.280	3,727,400
2025-09-08	24.810	24.950	24.470	24.700	24.700	3,298,606
2025-09-05	24.850	24.950	24.550	24.890	24.890	3,586,033
2025-09-04	24.900	25.090	24.350	24.710	24.710	4,656,039
2025-09-03	25.300	25.300	24.260	24.760	24.760	3,745,105
2025-09-02	24.760	25.080	24.260	24.800	24.800	7,248,079
2025-09-01	25.060	25.450	24.620	24.840	24.840	5,338,010
2025-08-29	24.650	25.500	24.650	25.040	25.040	6,430,284
2025-08-28	24.570	24.850	23.700	24.590	24.590	6,181,200
2025-08-27	25.500	25.800	24.520	24.680	24.680	7,407,400
2025-08-26	26.350	26.350	25.350	25.410	25.410	6,343,102
2025-08-25	26.000	26.950	25.650	26.330	26.330	7,002,133
2025-08-22	25.510	25.970	25.320	25.890	25.890	4,571,475
2025-08-21	26.000	26.600	25.530	25.600	25.600	4,785,428
2025-08-20	26.010	26.100	25.000	26.060	26.060	6,924,787
2025-08-19	25.690	26.600	25.300	26.340	26.340	6,264,575
2025-08-18	25.290	25.920	25.150	25.640	25.640	6,145,300
2025-08-15	24.550	25.550	24.500	25.280	25.280	6,693,544
2025-08-14	25.470	25.480	24.830	24.930	24.930	5,063,200
2025-08-13	25.340	25.690	25.200	25.340	25.340	6,044,300
2025-08-12	25.100	25.770	25.100	25.350	25.350	9,005,672
2025-08-11	24.160	25.450	24.150	25.250	25.250	10,819,604
2025-08-08	23.860	24.170	23.550	24.140	24.140	5,915,900
2025-08-07	23.830	24.250	23.230	23.820	23.820	9,186,948
2025-08-06	22.350	23.770	22.200	23.650	23.650	8,958,164
2025-08-05	22.150	22.340	21.820	22.320	22.320	3,144,699
2025-08-04	21.710	22.500	21.680	22.000	22.000	4,087,383
2025-08-01	21.450	21.650	21.300	21.510	21.510	1,751,611
2025-07-31	21.420	21.570	21.180	21.280	21.280	2,368,775
2025-07-30	21.270	21.590	21.110	21.470	21.470	2,332,266
2025-07-29	21.550	21.550	21.110	21.270	21.270	2,048,900
2025-07-28	21.800	21.990	21.230	21.230	21.230	3,093,500
2025-07-25	21.400	22.000	21.300	21.790	21.790	4,479,298
2025-07-24	21.200	21.570	21.060	21.390	21.390	3,214,875

← NewerPage 5 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.