Xianheng International Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.090	12.230	11.850	11.870	11.870	3,925,000
2026-10-21	12.280	12.410	12.090	12.090	12.090	3,619,201
2026-10-20	11.990	12.400	11.880	12.280	12.280	4,961,200
2026-10-19	12.250	12.250	11.700	11.990	11.990	5,675,400
2026-10-16	11.880	12.450	11.850	12.170	12.170	6,629,500
2026-10-15	12.000	12.040	11.680	11.710	11.710	6,835,705
2026-10-14	12.690	12.720	12.200	12.210	12.210	4,769,901
2026-10-13	12.750	12.850	12.230	12.730	12.730	5,595,200
2026-10-12	13.110	13.220	12.820	12.850	12.850	4,200,197
2026-10-09	13.300	13.310	12.640	13.110	13.110	6,858,500
2026-10-08	13.410	13.700	13.190	13.250	13.250	5,108,900
2026-09-30	13.950	13.950	13.320	13.480	13.480	4,394,400
2026-09-29	13.300	13.810	13.250	13.730	13.730	5,625,651
2026-09-28	14.010	14.190	13.360	13.490	13.490	7,653,998
2026-09-24	13.980	14.430	13.880	14.010	14.010	9,120,174
2026-09-23	14.350	14.400	13.910	14.000	14.000	11,642,300
2026-09-22	13.910	15.200	13.910	14.290	14.290	18,301,899
2026-09-21	13.420	13.850	13.380	13.820	13.820	6,202,233
2026-09-18	13.400	13.810	13.320	13.480	13.480	7,121,132
2026-09-17	12.940	13.440	12.710	13.390	13.390	6,978,055
2026-09-16	12.820	12.950	12.610	12.950	12.950	4,098,300
2026-09-15	12.980	13.000	12.710	12.750	12.750	3,351,285
2026-09-14	13.030	13.040	12.840	12.960	12.960	3,305,938
2026-09-11	13.280	13.280	12.760	13.030	13.030	4,389,591
2026-09-10	13.600	13.700	13.230	13.280	13.280	5,104,631
2026-09-09	13.790	14.020	13.690	13.730	13.730	3,781,500
2026-09-08	14.020	14.450	13.760	13.840	13.840	5,483,067
2026-09-07	13.650	13.970	13.650	13.910	13.910	4,217,300
2026-09-04	13.880	14.110	13.600	13.680	13.680	4,199,199
2026-09-03	13.870	14.010	13.750	13.880	13.880	3,153,201
2026-09-02	13.830	13.890	13.600	13.780	13.780	3,578,800
2026-09-01	14.060	14.060	13.880	13.910	13.910	3,860,000
2026-08-31	13.900	14.050	13.820	14.030	14.030	3,957,705
2026-08-28	14.110	14.220	13.940	13.940	13.940	3,308,700
2026-08-27	14.230	14.230	13.970	14.110	14.110	3,381,700
2026-08-26	14.150	14.290	14.030	14.120	14.120	3,764,099
2026-08-25	13.760	14.170	13.600	14.100	14.100	5,706,955
2026-08-24	14.400	14.400	13.570	13.740	13.740	4,884,700
2026-08-21	14.200	14.280	13.880	14.190	14.190	3,380,500
2026-08-20	13.910	14.380	13.910	14.150	14.150	5,017,559
2026-08-19	14.790	14.800	13.810	13.840	13.840	7,071,624
2026-08-18	15.050	15.160	14.770	14.910	14.910	4,245,528
2026-08-17	14.820	15.130	14.680	15.070	15.070	6,364,400
2026-08-14	15.040	15.190	14.760	14.800	14.800	6,874,200
2026-08-13	15.280	15.730	15.000	15.050	15.050	7,730,419
2026-08-12	15.180	15.440	15.100	15.230	15.230	5,178,404
2026-08-11	15.100	15.500	14.920	15.200	15.200	6,302,001
2026-08-10	15.380	15.380	14.780	15.270	15.270	9,137,128
2026-08-07	14.950	15.350	14.830	15.160	15.160	10,074,000
2026-08-06	15.000	15.210	14.670	15.020	15.020	10,069,880
2026-08-05	14.870	15.160	14.530	15.130	15.130	14,217,357
2026-08-04	15.400	15.400	14.430	14.870	14.870	18,081,035
2026-08-03	13.480	14.810	13.450	14.810	14.810	7,757,499
2026-07-31	13.330	13.710	13.330	13.460	13.460	4,032,043
2026-07-30	13.700	13.750	13.150	13.150	13.150	6,195,853
2026-07-29	13.030	13.950	13.030	13.700	13.700	7,170,760
2026-07-28	13.090	13.530	12.990	13.140	13.140	5,161,300
2026-07-27	12.500	13.300	12.410	13.140	13.140	6,059,200
2026-07-24	13.170	13.170	12.510	12.530	12.530	3,976,035
2026-07-23	12.490	13.080	12.490	13.020	13.020	4,972,601

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3100 CNY
2026-01-09	0.0800 CNY
2025-06-04	0.3600 CNY
2024-06-14	0.1500 CNY
2023-05-26	0.3500 CNY
2022-05-27	0.3500 CNY
2021-09-28	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.