Xianhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.220	17.240	16.280	16.330	16.330	9,450,228
2026-10-20	17.180	17.300	17.010	17.100	17.100	4,668,900
2026-10-19	16.810	17.390	16.750	17.170	17.170	6,794,199
2026-10-16	16.880	17.130	16.740	16.880	16.880	7,271,694
2026-10-15	17.090	17.120	16.490	16.590	16.590	7,002,628
2026-10-14	17.300	17.470	17.160	17.300	17.300	3,460,835
2026-10-13	17.400	17.450	16.950	17.330	17.330	5,128,166
2026-10-12	17.770	18.230	17.560	17.570	17.570	6,668,470
2026-10-09	17.970	18.080	17.600	17.780	17.780	6,132,299
2026-10-08	17.740	18.220	17.640	17.940	17.940	4,991,356
2026-09-30	17.650	18.040	17.540	17.740	17.740	5,215,704
2026-09-29	18.280	18.400	17.570	17.600	17.600	9,818,444
2026-09-28	18.750	18.930	18.180	18.300	18.300	5,468,196
2026-09-24	18.820	19.070	18.700	18.870	18.870	4,552,791
2026-09-23	19.190	19.190	18.830	18.880	18.880	3,441,138
2026-09-22	19.300	19.450	18.910	19.030	19.030	6,431,308
2026-09-21	19.040	19.300	18.890	19.280	19.280	6,347,529
2026-09-18	18.630	19.060	18.630	19.060	19.060	5,458,887
2026-09-17	18.830	19.020	18.480	18.600	18.600	5,502,639
2026-09-16	18.950	19.030	18.770	18.900	18.900	3,559,742
2026-09-15	18.600	19.110	18.270	18.970	18.970	6,009,171
2026-09-14	18.390	18.800	18.240	18.670	18.670	6,216,379
2026-09-11	19.020	19.030	18.190	18.380	18.380	9,509,264
2026-09-10	19.250	19.360	19.070	19.120	19.120	5,111,727
2026-09-09	18.960	19.330	18.900	19.250	19.250	6,524,964
2026-09-08	18.960	19.070	18.720	19.000	19.000	6,554,874
2026-09-07	18.880	19.200	18.700	18.980	18.980	9,217,303
2026-09-04	18.990	19.140	18.710	18.820	18.820	10,533,990
2026-09-03	19.080	19.280	18.800	18.990	18.990	9,442,148
2026-09-02	19.770	19.880	19.010	19.050	19.050	14,637,204
2026-09-01	20.600	20.670	19.840	19.940	19.940	13,431,274
2026-08-31	21.520	21.730	20.230	20.670	20.670	16,726,308
2026-08-28	21.670	22.050	21.550	21.890	21.890	8,019,735
2026-08-27	21.160	21.860	21.030	21.710	21.710	7,230,620
2026-08-26	20.850	21.620	20.790	21.160	21.160	6,258,991
2026-08-25	21.080	21.250	20.720	20.750	20.750	5,633,615
2026-08-24	21.400	21.550	20.940	21.140	21.140	6,953,375
2026-08-21	21.510	21.860	21.090	21.580	21.580	6,789,910
2026-08-20	21.710	22.480	21.460	21.680	21.680	10,597,817
2026-08-19	22.270	22.700	21.500	21.710	21.710	12,770,931
2026-08-18	23.000	23.070	22.200	22.790	22.790	15,293,685
2026-08-17	21.300	22.280	21.110	22.010	22.010	11,356,017
2026-08-14	21.660	22.000	21.060	21.110	21.110	9,395,458
2026-08-13	22.350	22.450	21.760	21.810	21.810	8,618,759
2026-08-12	21.490	22.150	21.470	22.020	22.020	9,424,177
2026-08-11	21.070	21.850	20.900	21.490	21.490	10,692,477
2026-08-10	21.370	21.500	20.620	21.090	21.090	9,687,274
2026-08-07	20.530	21.150	20.280	21.030	21.030	11,387,086
2026-08-06	20.400	20.880	20.200	20.520	20.520	6,763,138
2026-08-05	20.190	20.770	20.190	20.520	20.520	9,475,408
2026-08-04	19.920	20.390	19.800	20.280	20.280	9,446,903
2026-08-03	19.500	20.210	19.310	19.890	19.890	11,022,751
2026-07-31	20.000	20.510	19.010	19.610	19.610	18,343,764
2026-07-30	20.780	21.070	19.250	19.590	19.590	16,896,480
2026-07-29	20.800	21.100	20.400	20.700	20.700	7,704,788
2026-07-28	21.080	21.390	20.680	20.810	20.810	7,951,654
2026-07-27	20.510	21.580	20.460	21.380	21.380	10,333,237
2026-07-24	20.990	21.130	20.320	20.510	20.510	9,720,388
2026-07-23	20.980	21.120	20.270	21.010	21.010	15,156,197
2026-07-22	19.600	21.850	19.410	20.980	20.980	36,144,501

Page 1 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.