Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.200	21.570	21.060	21.390	21.390	3,214,875
2025-07-23	21.330	21.500	21.150	21.180	21.180	2,588,100
2025-07-22	21.000	21.320	20.910	21.290	21.290	3,180,100
2025-07-21	20.440	21.030	20.440	21.000	21.000	3,342,900
2025-07-18	20.340	20.550	20.270	20.530	20.530	1,676,600
2025-07-17	20.390	20.480	20.270	20.330	20.330	1,683,200
2025-07-16	20.500	20.630	20.350	20.420	20.420	1,496,175
2025-07-15	20.280	20.640	20.160	20.540	20.540	2,538,772
2025-07-14	20.390	20.450	20.000	20.270	20.270	1,938,985
2025-07-11	20.420	20.500	20.220	20.270	20.270	2,249,500
2025-07-10	20.670	20.670	20.380	20.420	20.420	1,601,400
2025-07-09	20.890	21.060	20.570	21.050	21.050	2,868,353
2025-07-08	20.810	20.990	20.730	20.890	20.890	1,490,000
2025-07-07	21.040	21.260	20.550	20.800	20.800	3,007,200
2025-07-04	20.630	21.260	20.530	20.990	20.990	4,662,612
2025-07-03	20.550	20.640	20.330	20.550	20.550	2,157,845
2025-07-02	20.730	20.770	20.480	20.590	20.590	1,992,400
2025-07-01	20.770	20.780	20.410	20.590	20.590	1,615,700
2025-06-30	20.190	20.800	20.000	20.740	20.740	3,466,103
2025-06-27	20.200	20.370	20.000	20.190	20.190	1,228,849
2025-06-26	20.410	20.500	20.180	20.200	20.200	1,468,998
2025-06-25	20.220	20.490	20.190	20.410	20.410	1,763,800
2025-06-24	19.800	20.330	19.800	20.220	20.220	2,538,373
2025-06-23	19.770	19.980	19.530	19.810	19.810	1,646,400
2025-06-20	19.970	20.080	19.700	19.770	19.770	1,541,179
2025-06-19	20.200	20.280	19.780	19.970	19.970	1,805,000
2025-06-18	20.170	20.400	20.000	20.220	20.220	1,491,500
2025-06-17	20.240	20.390	20.160	20.200	20.200	1,305,511
2025-06-16	20.250	20.390	20.060	20.360	20.360	2,575,300
2025-06-13	20.870	20.870	20.190	20.440	20.440	3,209,921
2025-06-12	20.460	20.950	20.410	20.860	20.860	2,226,100
2025-06-11	20.190	20.650	20.130	20.610	20.610	2,546,571
2025-06-10	20.450	20.500	20.000	20.120	20.120	1,917,400
2025-06-09	20.460	20.510	20.380	20.420	20.420	1,352,808
2025-06-06	20.510	20.550	20.310	20.420	20.420	1,247,505
2025-06-05	20.450	20.530	20.340	20.510	20.510	1,018,100
2025-06-04	20.120	20.440	20.060	20.400	20.400	1,436,303
2025-06-03	20.450	20.450	20.030	20.110	20.110	2,044,100
2025-05-30	20.350	20.470	20.230	20.410	20.410	1,193,400
2025-05-29	20.160	20.410	20.040	20.330	20.330	1,683,869
2025-05-28	20.400	20.450	20.050	20.150	20.150	1,747,800
2025-05-27	21.150	21.150	20.270	20.370	20.370	2,236,054
2025-05-26	20.730	20.730	20.260	20.340	20.340	2,489,100
2025-05-23	20.930	20.980	20.620	20.640	20.640	1,757,800
2025-05-22	21.290	21.360	20.830	20.860	20.860	1,671,700
2025-05-21	21.420	21.470	21.240	21.290	21.290	1,125,294
2025-05-20	20.890	21.420	20.810	21.400	21.400	2,710,517
2025-05-19	21.110	21.230	20.820	20.890	20.890	1,594,400
2025-05-16	21.100	21.170	20.770	21.110	21.110	1,740,594
2025-05-15	21.160	21.190	20.950	21.010	21.010	1,766,800
2025-05-14	21.080	21.280	20.970	21.150	21.150	2,590,300
2025-05-13	20.990	21.530	20.880	21.070	21.070	3,744,836
2025-05-12	20.920	20.960	20.670	20.850	20.850	2,358,683
2025-05-09	21.060	21.060	20.580	20.710	20.710	3,054,600
2025-05-08	21.100	21.250	21.040	21.050	21.050	2,827,171
2025-05-07	21.400	21.530	21.050	21.210	21.210	3,120,700
2025-05-06	21.150	21.270	20.900	21.130	21.130	3,034,400
2025-04-30	21.040	21.100	20.650	21.070	21.070	3,588,400
2025-04-29	21.350	21.500	20.710	21.050	21.050	4,989,200
2025-04-28	21.930	22.060	21.340	22.000	22.000	4,121,900

← NewerPage 6 of 21 · 1,218 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.