Xinte Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	11.420	11.480	11.020	11.140	11.140	1,692,400
2023-11-15	11.020	11.440	11.020	11.380	11.380	4,912,800
2023-11-14	10.780	11.100	10.700	10.820	10.820	1,885,400
2023-11-13	10.700	10.740	10.420	10.700	10.700	1,601,600
2023-11-10	10.920	11.040	10.640	10.640	10.640	2,784,000
2023-11-09	10.880	11.200	10.800	10.980	10.980	3,113,766
2023-11-08	10.840	11.080	10.720	10.820	10.820	2,861,600
2023-11-07	11.360	11.360	10.740	10.840	10.840	5,901,600
2023-11-06	11.140	11.460	11.060	11.420	11.420	3,642,600
2023-11-03	11.200	11.240	10.900	11.100	11.100	3,150,000
2023-11-02	11.640	11.760	10.660	11.140	11.140	9,196,954
2023-11-01	11.920	12.000	11.480	11.640	11.640	5,824,200
2023-10-31	12.700	12.740	11.780	11.880	11.880	5,786,100
2023-10-30	13.020	13.200	12.500	12.640	12.640	4,804,800
2023-10-27	13.100	13.500	13.040	13.480	13.480	2,002,000
2023-10-26	13.640	13.640	12.940	13.100	13.100	3,674,000
2023-10-25	14.080	14.340	13.620	13.700	13.700	2,311,600
2023-10-24	14.680	14.680	13.800	13.880	13.880	2,557,000
2023-10-20	14.500	14.580	14.340	14.400	14.400	1,349,200
2023-10-19	14.820	14.840	14.560	14.560	14.560	1,156,000
2023-10-18	15.180	15.260	14.800	14.840	14.840	1,342,900
2023-10-17	15.120	15.180	14.920	15.100	15.100	1,933,600
2023-10-16	15.680	15.700	14.960	15.040	15.040	2,459,600
2023-10-13	15.680	15.800	15.420	15.740	15.740	1,586,000
2023-10-12	15.600	15.980	15.600	15.800	15.800	2,301,200
2023-10-11	15.340	15.680	15.340	15.580	15.580	3,893,619
2023-10-10	15.400	15.700	15.220	15.260	15.260	2,408,640
2023-10-09	14.520	15.400	14.400	15.400	15.400	1,484,400
2023-10-06	14.680	15.100	14.540	14.980	14.980	411,200
2023-10-05	14.740	14.860	14.680	14.820	14.820	136,400
2023-10-04	14.800	14.840	14.620	14.840	14.840	724,800
2023-10-03	15.220	15.220	14.860	14.980	14.980	485,200
2023-09-29	15.540	15.540	15.280	15.460	15.460	558,400
2023-09-28	15.200	15.520	15.040	15.480	15.480	3,872,400
2023-09-27	14.800	15.260	14.680	15.080	15.080	2,316,800
2023-09-26	14.960	14.960	14.580	14.640	14.640	2,830,000
2023-09-25	15.380	15.380	14.920	14.960	14.960	3,474,400
2023-09-22	14.680	15.300	14.680	15.260	15.260	4,827,200
2023-09-21	14.580	14.880	14.260	14.660	14.660	4,488,400
2023-09-20	15.260	15.320	14.560	14.640	14.640	6,364,400
2023-09-19	15.860	15.980	14.940	15.260	15.260	6,593,200
2023-09-18	16.120	16.360	15.780	15.860	15.860	5,166,800
2023-09-15	16.020	16.420	15.940	16.180	16.180	18,827,200
2023-09-14	16.080	16.300	15.620	16.020	16.020	14,839,234
2023-09-13	14.260	16.280	14.200	16.080	16.080	25,551,600
2023-09-12	14.100	14.300	13.780	13.920	13.920	5,382,000
2023-09-11	13.580	14.160	13.480	14.100	14.100	3,384,000
2023-09-07	13.700	13.800	13.520	13.580	13.580	1,398,000
2023-09-06	13.620	13.760	13.520	13.700	13.700	1,017,600
2023-09-05	13.900	13.940	13.620	13.680	13.680	855,200
2023-09-04	13.880	14.000	13.820	13.960	13.960	1,584,400
2023-08-31	14.000	14.000	13.560	13.880	13.880	1,716,400
2023-08-30	14.140	14.340	13.800	13.980	13.980	1,858,400
2023-08-29	13.940	14.120	13.860	14.000	14.000	1,520,000
2023-08-28	14.460	14.640	13.860	13.940	13.940	1,755,200
2023-08-25	13.400	14.060	13.300	14.060	14.060	3,136,400
2023-08-24	13.700	13.840	13.280	13.560	13.560	2,737,085
2023-08-23	13.700	13.720	13.100	13.720	13.720	3,395,600
2023-08-22	13.920	13.980	13.540	13.720	13.720	2,414,080
2023-08-21	14.000	14.080	13.620	13.920	13.920	3,774,400

← NewerPage 13 of 21 · 1,229 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.