Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	21.500	22.080	21.280	21.780	21.780	6,729,731
2025-01-21	21.600	21.700	21.180	21.580	21.580	5,371,871
2025-01-20	21.500	21.980	21.380	21.530	21.530	6,720,600
2025-01-17	21.360	21.750	21.130	21.350	21.350	6,907,039
2025-01-16	21.100	21.870	21.020	21.340	21.340	9,346,717
2025-01-15	20.990	21.360	20.610	21.160	21.160	8,598,891
2025-01-14	20.260	21.170	19.930	20.970	20.970	11,394,296
2025-01-13	19.230	20.420	19.060	20.290	20.290	11,816,184
2025-01-10	19.450	19.830	19.210	19.230	19.230	5,172,900
2025-01-09	18.980	19.770	18.820	19.430	19.430	7,498,914
2025-01-08	20.000	20.040	18.740	19.100	19.100	11,031,260
2025-01-07	19.940	20.240	19.650	20.130	20.130	6,355,003
2025-01-06	20.350	20.650	19.630	19.820	19.820	8,855,203
2025-01-03	21.100	21.560	20.310	20.490	20.490	12,399,239
2025-01-02	20.640	21.640	20.630	21.100	21.100	15,302,844
2024-12-31	21.000	21.090	20.530	20.630	20.630	7,947,710
2024-12-30	20.660	21.380	20.660	20.890	20.890	11,608,991
2024-12-27	20.860	21.160	20.460	20.720	20.720	12,629,554
2024-12-26	19.940	21.100	19.610	20.810	20.810	19,238,693
2024-12-25	18.960	20.150	18.740	19.950	19.950	15,531,738
2024-12-24	18.350	18.650	18.290	18.570	18.570	3,189,097
2024-12-23	18.710	18.880	18.260	18.350	18.350	3,534,272
2024-12-20	18.650	18.790	18.430	18.710	18.710	2,903,200
2024-12-19	18.900	18.950	18.520	18.660	18.660	3,371,900
2024-12-18	19.090	19.250	18.920	18.940	18.940	2,173,711
2024-12-17	18.940	19.350	18.830	19.110	19.110	3,487,488
2024-12-16	19.240	19.510	18.830	18.930	18.930	4,017,357
2024-12-13	19.760	19.760	19.310	19.340	19.340	3,100,632
2024-12-12	19.410	19.940	19.210	19.800	19.800	4,563,708
2024-12-11	19.150	19.590	19.110	19.400	19.400	3,232,140
2024-12-10	19.560	19.700	19.190	19.190	19.190	4,590,973
2024-12-09	19.340	19.450	19.100	19.180	19.180	2,855,040
2024-12-06	19.230	19.440	19.080	19.400	19.400	2,195,200
2024-12-05	18.980	19.480	18.940	19.260	19.260	2,624,563
2024-12-04	19.310	19.380	18.980	19.110	19.110	3,743,414
2024-12-03	19.450	19.830	19.250	19.460	19.460	4,068,300
2024-12-02	19.300	19.530	19.150	19.420	19.420	3,600,312
2024-11-29	19.360	19.780	19.330	19.440	19.440	3,397,600
2024-11-28	19.970	20.050	19.400	19.440	19.440	3,903,900
2024-11-27	19.360	19.930	19.110	19.910	19.910	3,621,972
2024-11-26	19.660	19.700	19.340	19.420	19.420	1,756,000
2024-11-25	19.300	19.800	19.240	19.650	19.650	3,157,871
2024-11-22	20.090	20.290	19.360	19.420	19.420	5,060,521
2024-11-21	20.050	20.580	20.030	20.180	20.180	4,515,380
2024-11-20	19.860	20.420	19.860	20.180	20.180	5,103,900
2024-11-19	19.290	19.880	19.290	19.810	19.810	4,251,666
2024-11-18	19.850	19.980	19.190	19.300	19.300	5,533,815
2024-11-15	20.140	20.300	19.680	19.720	19.720	4,565,900
2024-11-14	20.770	20.890	20.150	20.190	20.190	4,166,181
2024-11-13	20.690	21.080	20.470	20.770	20.770	4,268,700
2024-11-12	20.740	21.270	20.530	20.800	20.800	7,118,176
2024-11-11	20.690	20.760	20.230	20.740	20.740	8,670,893
2024-11-08	20.260	21.180	20.010	20.800	20.800	11,322,276
2024-11-07	19.430	20.220	19.410	20.160	20.160	7,216,642
2024-11-06	19.170	19.990	19.110	19.830	19.830	10,728,931
2024-11-05	18.610	19.100	18.600	19.080	19.080	7,548,695
2024-11-04	18.410	18.610	18.190	18.580	18.580	5,897,610
2024-11-01	18.600	18.680	18.220	18.300	18.300	7,761,321
2024-10-31	18.550	18.870	18.510	18.660	18.660	6,106,855
2024-10-30	18.990	19.050	18.460	18.720	18.720	8,505,526

← NewerPage 8 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.