Xinte Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	9.030	9.190	8.950	9.150	9.150	3,888,000
2024-05-14	9.250	9.410	9.020	9.030	9.030	2,319,200
2024-05-13	9.220	9.340	8.960	9.290	9.290	2,822,000
2024-05-10	9.240	9.300	9.050	9.200	9.200	2,306,000
2024-05-09	8.920	9.260	8.920	9.200	9.200	3,382,800
2024-05-08	9.180	9.180	8.870	8.910	8.910	1,485,600
2024-05-07	9.060	9.390	9.060	9.190	9.190	1,877,600
2024-05-06	9.380	9.380	8.820	9.090	9.090	3,562,800
2024-05-03	9.150	9.420	9.100	9.400	9.400	1,283,700
2024-05-02	8.790	9.020	8.710	9.020	9.020	1,060,000
2024-04-30	8.640	8.900	8.640	8.790	8.790	1,657,800
2024-04-29	8.520	8.870	8.380	8.800	8.800	2,894,800
2024-04-26	8.240	8.590	8.120	8.520	8.520	3,172,353
2024-04-25	8.160	8.350	8.150	8.170	8.170	1,780,400
2024-04-24	8.380	8.380	7.960	8.170	8.170	3,386,800
2024-04-23	8.770	8.770	8.100	8.250	8.250	4,616,000
2024-04-22	9.070	9.080	8.620	8.720	8.720	2,685,200
2024-04-19	9.330	9.340	9.010	9.020	9.020	1,270,400
2024-04-18	9.260	9.550	9.200	9.510	9.510	1,632,000
2024-04-17	9.280	9.430	9.220	9.370	9.370	798,800
2024-04-16	9.490	9.520	9.270	9.320	9.320	1,399,600
2024-04-15	9.210	9.540	9.160	9.420	9.420	1,390,000
2024-04-12	9.640	9.700	9.200	9.270	9.270	2,710,000
2024-04-11	10.060	10.060	9.580	9.630	9.630	4,469,200
2024-04-10	10.120	10.260	10.000	10.120	10.120	1,520,400
2024-04-09	10.180	10.240	9.960	10.120	10.120	970,628
2024-04-08	9.900	10.200	9.900	10.040	10.040	1,699,600
2024-04-05	10.140	10.180	9.800	9.890	9.890	1,381,600
2024-04-03	10.160	10.280	10.080	10.140	10.140	761,200
2024-04-02	10.500	10.600	10.020	10.140	10.140	3,308,400
2024-03-28	10.040	10.540	10.040	10.460	10.460	3,319,400
2024-03-27	10.000	10.440	9.810	10.080	10.080	3,788,400
2024-03-26	9.980	10.400	9.890	10.320	10.320	2,754,400
2024-03-25	10.200	10.200	9.820	9.900	9.900	3,406,400
2024-03-22	10.500	10.500	9.960	10.040	10.040	4,569,939
2024-03-21	11.300	11.320	10.600	10.620	10.620	7,365,400
2024-03-20	11.720	11.720	11.080	11.180	11.180	4,622,800
2024-03-19	11.340	11.780	11.180	11.520	11.520	4,524,030
2024-03-18	11.140	11.500	11.140	11.340	11.340	1,991,600
2024-03-15	11.320	11.400	10.920	11.140	11.140	2,633,600
2024-03-14	11.520	12.020	11.280	11.400	11.400	3,425,600
2024-03-13	11.680	11.680	11.340	11.520	11.520	1,780,000
2024-03-12	11.800	11.800	11.420	11.660	11.660	3,645,200
2024-03-11	11.380	11.800	11.200	11.800	11.800	5,018,000
2024-03-08	10.580	11.260	10.580	11.260	11.260	5,692,400
2024-03-07	10.680	10.800	10.420	10.460	10.460	1,468,200
2024-03-06	10.100	10.940	10.100	10.760	10.760	2,980,200
2024-03-05	10.260	10.260	9.920	10.100	10.100	1,446,400
2024-03-04	10.300	10.540	10.260	10.300	10.300	1,216,800
2024-03-01	10.460	10.480	10.200	10.280	10.280	1,579,600
2024-02-29	9.890	10.540	9.890	10.460	10.460	5,714,400
2024-02-28	10.220	10.640	9.820	9.890	9.890	1,870,800
2024-02-27	10.300	10.340	10.100	10.240	10.240	1,166,000
2024-02-26	10.520	10.520	10.200	10.280	10.280	1,278,800
2024-02-23	10.240	10.660	10.200	10.500	10.500	2,293,600
2024-02-22	9.780	10.260	9.730	10.260	10.260	1,076,400
2024-02-21	9.550	9.930	9.550	9.780	9.780	1,291,300
2024-02-20	9.490	9.640	9.420	9.590	9.590	572,000
2024-02-19	9.690	9.690	9.310	9.500	9.500	2,640,657
2024-02-16	9.430	9.780	9.330	9.740	9.740	1,479,002

← NewerPage 11 of 21 · 1,234 trading daysOlder →

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.