Xinte Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 7.500 | 7.700 | 7.330 | 7.540 | 7.540 | 624,000 |
| 2024-08-09 | 7.450 | 7.540 | 7.400 | 7.420 | 7.420 | 382,400 |
| 2024-08-08 | 7.520 | 7.560 | 7.390 | 7.390 | 7.390 | 543,600 |
| 2024-08-07 | 7.320 | 7.620 | 7.280 | 7.510 | 7.510 | 1,052,000 |
| 2024-08-06 | 6.970 | 7.320 | 6.940 | 7.320 | 7.320 | 1,627,600 |
| 2024-08-05 | 7.050 | 7.260 | 6.900 | 6.920 | 6.920 | 1,314,800 |
| 2024-08-02 | 7.330 | 7.520 | 7.180 | 7.180 | 7.180 | 1,145,200 |
| 2024-08-01 | 7.580 | 7.580 | 7.320 | 7.370 | 7.370 | 398,000 |
| 2024-07-31 | 7.150 | 7.460 | 7.150 | 7.390 | 7.390 | 1,014,800 |
| 2024-07-30 | 7.290 | 7.290 | 7.080 | 7.150 | 7.150 | 426,800 |
| 2024-07-29 | 7.240 | 7.500 | 7.240 | 7.300 | 7.300 | 553,600 |
| 2024-07-26 | 7.290 | 7.440 | 7.210 | 7.240 | 7.240 | 1,327,200 |
| 2024-07-25 | 7.140 | 7.270 | 7.050 | 7.200 | 7.200 | 1,263,600 |
| 2024-07-24 | 7.240 | 7.350 | 7.130 | 7.160 | 7.160 | 538,400 |
| 2024-07-23 | 7.340 | 7.380 | 7.180 | 7.230 | 7.230 | 1,445,321 |
| 2024-07-22 | 7.480 | 7.500 | 7.270 | 7.330 | 7.330 | 1,851,200 |
| 2024-07-19 | 7.820 | 7.890 | 7.540 | 7.540 | 7.540 | 1,166,400 |
| 2024-07-18 | 7.890 | 7.980 | 7.780 | 7.860 | 7.860 | 908,800 |
| 2024-07-17 | 7.980 | 8.040 | 7.780 | 7.840 | 7.840 | 557,600 |
| 2024-07-16 | 7.760 | 7.870 | 7.640 | 7.850 | 7.850 | 716,400 |
| 2024-07-15 | 7.990 | 7.990 | 7.700 | 7.780 | 7.780 | 890,400 |
| 2024-07-12 | 7.810 | 7.950 | 7.710 | 7.850 | 7.850 | 1,114,000 |
| 2024-07-11 | 7.590 | 7.910 | 7.550 | 7.800 | 7.800 | 3,087,600 |
| 2024-07-10 | 7.850 | 8.090 | 7.450 | 7.540 | 7.540 | 4,236,000 |
| 2024-07-09 | 7.840 | 8.030 | 7.710 | 8.010 | 8.010 | 2,572,400 |
| 2024-07-08 | 8.030 | 8.030 | 7.710 | 7.840 | 7.840 | 1,271,200 |
| 2024-07-05 | 8.070 | 8.200 | 7.840 | 8.000 | 8.000 | 786,800 |
| 2024-07-04 | 8.270 | 8.270 | 7.930 | 7.990 | 7.990 | 558,800 |
| 2024-07-03 | 8.030 | 8.100 | 7.870 | 8.040 | 8.040 | 968,989 |
| 2024-07-02 | 8.100 | 8.350 | 7.860 | 7.930 | 7.930 | 780,000 |
| 2024-06-28 | 7.870 | 8.290 | 7.780 | 8.100 | 8.100 | 2,259,600 |
| 2024-06-27 | 7.820 | 7.960 | 7.680 | 7.770 | 7.770 | 1,823,200 |
| 2024-06-26 | 7.780 | 7.900 | 7.360 | 7.840 | 7.840 | 4,968,400 |
| 2024-06-25 | 7.990 | 8.200 | 7.800 | 7.840 | 7.840 | 2,315,000 |
| 2024-06-24 | 8.080 | 8.180 | 7.930 | 7.990 | 7.990 | 3,094,000 |
| 2024-06-21 | 8.840 | 8.900 | 8.210 | 8.220 | 8.220 | 3,877,200 |
| 2024-06-20 | 8.970 | 9.000 | 8.780 | 8.780 | 8.780 | 1,156,800 |
| 2024-06-19 | 8.840 | 8.920 | 8.790 | 8.920 | 8.920 | 330,400 |
| 2024-06-18 | 8.770 | 8.930 | 8.760 | 8.830 | 8.830 | 547,200 |
| 2024-06-17 | 8.880 | 8.940 | 8.760 | 8.770 | 8.770 | 482,000 |
| 2024-06-14 | 8.720 | 9.140 | 8.660 | 8.880 | 8.880 | 2,462,800 |
| 2024-06-13 | 8.530 | 8.840 | 8.530 | 8.720 | 8.720 | 1,947,600 |
| 2024-06-12 | 8.860 | 8.860 | 8.480 | 8.530 | 8.530 | 3,238,400 |
| 2024-06-11 | 9.000 | 9.000 | 8.680 | 8.840 | 8.840 | 1,274,600 |
| 2024-06-07 | 9.020 | 9.180 | 8.850 | 8.980 | 8.980 | 2,463,200 |
| 2024-06-06 | 9.280 | 9.460 | 9.040 | 9.060 | 9.060 | 2,762,400 |
| 2024-06-05 | 9.600 | 9.600 | 9.230 | 9.280 | 9.280 | 2,206,000 |
| 2024-06-04 | 9.450 | 9.660 | 9.190 | 9.600 | 9.600 | 2,162,800 |
| 2024-06-03 | 9.420 | 9.660 | 9.360 | 9.430 | 9.430 | 1,898,800 |
| 2024-05-31 | 9.570 | 9.760 | 9.340 | 9.420 | 9.420 | 3,694,400 |
| 2024-05-30 | 9.860 | 10.140 | 9.460 | 9.530 | 9.530 | 7,733,000 |
| 2024-05-29 | 9.240 | 9.990 | 9.240 | 9.610 | 9.610 | 9,918,000 |
| 2024-05-28 | 9.030 | 9.460 | 8.960 | 9.170 | 9.170 | 3,806,800 |
| 2024-05-27 | 9.050 | 9.230 | 8.730 | 9.030 | 9.030 | 4,047,000 |
| 2024-05-24 | 9.370 | 9.580 | 8.930 | 9.050 | 9.050 | 6,739,200 |
| 2024-05-23 | 10.100 | 10.160 | 9.360 | 9.370 | 9.370 | 12,747,600 |
| 2024-05-22 | 8.800 | 10.280 | 8.760 | 10.240 | 10.240 | 16,328,400 |
| 2024-05-21 | 9.120 | 9.210 | 8.750 | 8.750 | 8.750 | 3,484,000 |
| 2024-05-20 | 9.230 | 9.280 | 9.100 | 9.120 | 9.120 | 2,880,000 |
| 2024-05-17 | 9.240 | 9.270 | 9.110 | 9.200 | 9.200 | 3,989,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-26 | 1.2808 HKD |
| 2021-06-22 | 0.1213 HKD |
| 2020-06-26 | 0.0657 HKD |
| 2019-07-03 | 0.1708 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.