Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	19.500	19.680	19.010	19.170	19.170	7,835,650
2024-10-28	18.800	20.080	18.650	19.510	19.510	12,233,766
2024-10-25	18.330	18.750	18.310	18.580	18.580	5,733,452
2024-10-24	18.600	18.650	18.270	18.400	18.400	5,369,458
2024-10-23	18.200	18.670	18.080	18.550	18.550	6,514,020
2024-10-22	18.020	18.220	17.850	18.180	18.180	5,371,767
2024-10-21	18.080	18.360	17.960	18.060	18.060	6,022,564
2024-10-18	17.590	18.440	17.330	18.060	18.060	8,255,732
2024-10-17	17.920	18.110	17.580	17.590	17.590	4,767,575
2024-10-16	17.920	18.160	17.720	17.830	17.830	5,615,889
2024-10-15	18.890	18.900	18.220	18.230	18.230	7,778,305
2024-10-14	18.490	18.690	17.970	18.520	18.520	6,335,525
2024-10-11	19.400	19.580	18.240	18.490	18.490	5,713,937
2024-10-10	19.300	20.200	19.100	19.490	19.490	7,299,845
2024-10-09	21.100	21.100	19.170	19.320	19.320	10,207,775
2024-10-08	21.460	21.460	19.750	21.270	21.270	14,166,247
2024-09-30	18.700	19.510	18.330	19.510	19.510	14,075,018
2024-09-27	17.020	17.790	17.020	17.740	17.740	5,086,833
2024-09-26	15.710	16.720	15.710	16.710	16.710	5,567,708
2024-09-25	15.980	16.290	15.770	15.780	15.780	4,776,308
2024-09-24	15.260	15.730	15.170	15.730	15.730	5,386,606
2024-09-23	15.110	15.370	15.010	15.150	15.150	2,276,500
2024-09-20	15.110	15.170	14.930	15.110	15.110	1,933,899
2024-09-19	14.880	15.580	14.870	15.190	15.190	3,676,219
2024-09-18	14.890	14.940	14.660	14.850	14.850	2,066,800
2024-09-13	15.130	15.220	14.860	14.890	14.890	2,482,760
2024-09-12	15.260	15.480	15.160	15.180	15.180	1,527,996
2024-09-11	15.100	15.340	15.060	15.230	15.230	1,723,400
2024-09-10	15.180	15.300	14.940	15.250	15.250	1,929,200
2024-09-09	15.270	15.440	15.090	15.170	15.170	2,022,900
2024-09-06	15.550	15.600	15.330	15.350	15.350	2,326,100
2024-09-05	15.550	15.650	15.460	15.550	15.550	1,683,800
2024-09-04	15.520	15.710	15.440	15.490	15.490	2,454,400
2024-09-03	15.480	15.790	15.480	15.650	15.650	2,013,200
2024-09-02	15.780	15.820	15.500	15.510	15.510	3,086,400
2024-08-30	15.700	16.100	15.460	15.780	15.780	4,408,100
2024-08-29	15.400	15.770	15.400	15.710	15.710	2,953,900
2024-08-28	15.500	15.630	15.430	15.450	15.450	1,881,000
2024-08-27	15.670	15.670	15.500	15.540	15.540	1,698,771
2024-08-26	15.450	15.730	15.450	15.670	15.670	1,883,671
2024-08-23	15.390	15.670	15.350	15.570	15.570	1,693,200
2024-08-22	15.600	15.670	15.400	15.440	15.440	1,837,600
2024-08-21	15.440	15.660	15.430	15.590	15.590	2,339,905
2024-08-20	15.760	15.790	15.420	15.480	15.480	2,702,849
2024-08-19	15.870	15.980	15.630	15.730	15.730	3,413,600
2024-08-16	16.070	16.070	15.430	15.690	15.690	6,664,600
2024-08-15	16.070	16.370	15.660	16.010	16.010	6,661,029
2024-08-14	16.670	16.740	16.250	16.360	16.360	2,817,300
2024-08-13	16.510	16.670	16.400	16.670	16.670	1,949,800
2024-08-12	16.450	16.680	16.390	16.560	16.560	2,048,475
2024-08-09	16.830	16.920	16.540	16.560	16.560	2,043,600
2024-08-08	16.600	16.880	16.350	16.770	16.770	2,627,501
2024-08-07	16.650	16.720	16.400	16.500	16.500	3,110,400
2024-08-06	16.660	16.930	16.510	16.710	16.710	2,301,994
2024-08-05	16.780	17.090	16.470	16.470	16.470	3,594,500
2024-08-02	17.050	17.110	16.700	16.770	16.770	2,883,401
2024-08-01	17.400	17.540	17.040	17.140	17.140	3,950,450
2024-07-31	16.610	17.360	16.470	17.350	17.350	5,047,710
2024-07-30	16.680	16.760	16.310	16.630	16.630	2,200,553
2024-07-29	16.960	16.960	16.500	16.680	16.680	2,953,034

← NewerPage 9 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.