Xtep International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	13.160	13.160	12.640	12.880	10.372	7,132,540
2022-02-28	13.000	13.460	12.800	12.900	10.388	4,685,516
2022-02-25	12.920	13.200	12.700	13.180	10.614	9,028,676
2022-02-24	12.900	13.100	12.620	12.700	10.227	8,048,246
2022-02-23	13.160	13.160	12.800	13.020	10.485	8,126,874
2022-02-22	13.400	13.400	12.640	13.080	10.533	9,429,337
2022-02-21	13.100	13.480	13.100	13.420	10.807	4,090,000
2022-02-18	13.560	13.560	13.120	13.420	10.807	4,955,717
2022-02-17	13.380	13.680	13.060	13.680	11.017	6,099,770
2022-02-16	13.220	13.500	13.060	13.380	10.775	6,181,959
2022-02-15	13.700	13.760	13.040	13.200	10.630	12,555,300
2022-02-14	13.520	14.000	13.520	13.660	11.000	6,494,804
2022-02-11	13.400	13.800	13.380	13.800	11.113	7,943,000
2022-02-10	14.100	14.300	13.000	13.760	11.081	25,656,801
2022-02-09	14.360	14.360	13.660	14.020	11.290	15,918,000
2022-02-08	14.380	14.400	14.040	14.200	11.435	7,231,968
2022-02-07	14.480	14.640	13.980	14.240	11.468	10,138,290
2022-02-04	14.120	14.800	14.120	14.480	11.661	13,926,580
2022-01-31	13.660	14.140	13.500	13.920	11.210	6,071,272
2022-01-28	13.260	13.500	13.060	13.460	10.839	4,963,947
2022-01-27	13.700	13.880	12.980	13.260	10.678	17,115,500
2022-01-26	13.820	14.040	13.600	13.800	11.113	8,043,606
2022-01-25	13.680	14.220	13.520	13.900	11.194	17,877,520
2022-01-24	13.840	14.000	13.420	13.700	11.033	14,469,030
2022-01-21	13.720	14.000	13.500	13.820	11.129	13,282,300
2022-01-20	13.640	14.000	13.440	13.720	11.049	22,162,939
2022-01-19	13.620	13.700	13.280	13.460	10.839	14,189,130
2022-01-18	13.400	14.000	13.100	13.620	10.968	25,617,240
2022-01-17	13.000	13.580	12.860	13.060	10.517	15,802,520
2022-01-14	12.840	13.080	12.300	12.900	10.388	19,959,381
2022-01-13	12.820	13.160	12.720	12.940	10.421	19,517,949
2022-01-12	12.160	12.660	11.900	12.640	10.179	14,958,460
2022-01-11	11.800	12.380	11.720	11.880	9.567	18,707,260
2022-01-10	11.220	11.900	10.420	11.780	9.486	31,381,160
2022-01-07	11.960	11.960	11.200	11.300	9.100	9,590,883
2022-01-06	12.220	12.220	11.400	11.680	9.406	13,970,620
2022-01-05	12.400	12.460	11.820	12.200	9.825	9,788,169
2022-01-04	12.980	13.100	12.160	12.300	9.905	15,021,360
2022-01-03	13.020	13.280	12.740	12.960	10.437	7,229,578
2021-12-31	12.580	13.100	12.500	13.000	10.469	10,717,400
2021-12-30	12.220	12.460	11.980	12.340	9.937	3,955,000
2021-12-29	12.400	12.400	11.820	12.160	9.792	4,984,679
2021-12-28	12.440	12.620	12.200	12.340	9.937	9,598,221
2021-12-24	12.640	12.780	12.360	12.440	10.018	6,545,875
2021-12-23	12.900	12.900	12.440	12.600	10.147	18,716,029
2021-12-22	12.360	12.800	12.200	12.740	10.260	16,225,160
2021-12-21	12.000	12.300	11.520	12.180	9.809	15,501,790
2021-12-20	12.260	12.460	11.660	11.940	9.615	16,262,720
2021-12-17	12.800	12.800	11.980	12.340	9.937	31,185,900
2021-12-16	12.860	13.420	11.900	12.980	10.453	39,627,922
2021-12-15	12.420	13.180	12.120	12.700	10.227	40,100,551
2021-12-14	11.000	12.560	10.880	12.420	10.002	52,250,648
2021-12-13	10.680	11.020	10.560	11.000	8.858	25,464,561
2021-12-10	10.380	10.540	10.200	10.520	8.472	6,769,797
2021-12-09	10.200	10.460	10.060	10.460	8.423	13,869,450
2021-12-08	10.000	10.420	9.860	10.120	8.150	23,257,039
2021-12-07	9.980	10.240	9.350	9.850	7.932	16,653,199
2021-12-06	10.160	10.240	9.680	9.750	7.852	9,803,331
2021-12-03	10.000	10.280	9.780	10.160	8.182	10,951,750
2021-12-02	9.920	9.990	9.800	9.810	7.900	8,813,501

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1800 HKD
2026-05-12	0.0950 HKD
2025-09-03	0.1800 HKD
2025-05-07	0.0950 HKD
2024-09-03	0.1560 HKD
2024-05-07	0.0800 HKD
2023-09-05	0.1370 HKD
2023-06-06	0.0710 HKD
2022-09-02	0.1300 HKD
2022-05-11	0.1350 HKD
2021-09-03	0.1150 HKD
2021-05-12	0.0750 HKD
2020-09-10	0.0650 HKD
2020-05-13	0.0750 HKD
2019-09-03	0.1250 HKD
2019-05-09	0.0950 HKD

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