Xinte Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	14.500	14.540	14.060	14.120	14.120	1,950,464
2023-08-17	14.540	14.720	14.140	14.500	14.500	3,421,600
2023-08-16	14.420	14.600	13.820	14.580	14.580	4,066,800
2023-08-15	14.920	14.980	14.500	14.660	14.660	3,287,200
2023-08-14	14.700	15.060	14.420	15.020	15.020	3,600,867
2023-08-11	14.920	15.040	14.480	14.820	14.820	3,843,600
2023-08-10	15.060	15.120	14.800	14.960	14.960	2,307,600
2023-08-09	14.880	15.300	14.880	15.180	15.180	2,454,700
2023-08-08	15.120	15.120	14.860	14.980	14.980	2,148,048
2023-08-07	14.900	15.400	14.640	15.160	15.160	3,135,836
2023-08-04	15.280	15.300	14.920	14.980	14.980	1,681,600
2023-08-03	14.960	15.260	14.840	15.260	15.260	1,562,098
2023-08-02	15.240	15.280	14.940	15.060	15.060	1,526,417
2023-08-01	15.380	15.620	15.080	15.240	15.240	1,688,200
2023-07-31	15.520	15.720	15.200	15.380	15.380	2,695,200
2023-07-28	15.000	15.520	14.820	15.420	15.420	3,009,473
2023-07-27	14.800	15.060	14.800	15.060	15.060	2,199,600
2023-07-26	15.020	15.020	14.660	14.780	14.780	1,790,800
2023-07-25	14.760	15.040	14.740	15.020	15.020	2,050,000
2023-07-24	14.800	14.820	14.400	14.600	14.600	3,209,600
2023-07-21	14.680	14.840	14.500	14.800	14.800	1,609,600
2023-07-20	15.280	15.280	14.620	14.740	14.740	2,928,800
2023-07-19	15.220	15.220	15.000	15.060	15.060	2,437,100
2023-07-18	15.740	15.760	15.200	15.220	15.220	3,123,802
2023-07-14	16.020	16.040	15.700	15.740	15.740	2,314,400
2023-07-13	15.820	16.140	15.820	16.020	16.020	1,919,600
2023-07-12	15.840	15.880	15.620	15.820	15.820	2,166,800
2023-07-11	15.900	15.920	15.560	15.840	15.840	2,927,100
2023-07-10	15.820	16.080	15.660	15.860	15.860	1,772,800
2023-07-07	15.580	15.800	15.380	15.640	15.640	1,527,200
2023-07-06	15.840	15.860	15.300	15.600	15.600	4,486,000
2023-07-05	16.280	16.280	15.820	15.840	15.840	3,692,400
2023-07-04	16.720	16.720	16.260	16.320	16.320	2,366,600
2023-07-03	16.600	16.940	16.480	16.700	16.700	2,762,000
2023-06-30	16.260	16.680	16.260	16.600	16.600	1,765,600
2023-06-29	16.480	16.480	16.240	16.340	16.340	634,800
2023-06-28	16.400	16.740	16.080	16.460	16.460	2,791,200
2023-06-27	16.300	16.460	16.280	16.400	16.400	1,048,000
2023-06-26	16.080	16.580	16.020	16.200	16.200	1,505,200
2023-06-23	16.800	16.800	16.080	16.280	16.280	1,730,636
2023-06-21	17.020	17.140	16.600	16.920	16.920	2,949,400
2023-06-20	17.000	17.380	16.760	17.260	17.260	2,931,600
2023-06-19	17.380	17.380	16.820	17.020	17.020	1,773,200
2023-06-16	17.200	17.380	17.000	17.260	17.260	7,041,363
2023-06-15	16.460	17.100	16.240	17.100	17.100	4,256,099
2023-06-14	16.280	16.520	16.160	16.240	16.240	1,143,600
2023-06-13	16.500	16.580	16.140	16.420	16.420	1,571,200
2023-06-12	16.160	16.720	16.160	16.500	16.500	3,560,000
2023-06-09	15.980	16.580	15.680	16.040	16.040	5,402,800
2023-06-08	16.240	16.240	15.800	15.940	15.940	2,207,600
2023-06-07	16.540	16.640	16.000	16.240	16.240	5,988,200
2023-06-06	16.920	17.040	16.400	16.500	16.500	3,930,200
2023-06-05	17.020	17.120	16.860	16.900	16.900	1,726,900
2023-06-02	16.740	16.980	16.740	16.880	16.880	2,191,100
2023-06-01	16.680	16.800	16.320	16.660	16.660	1,967,200
2023-05-31	16.940	16.980	16.500	16.680	16.680	2,184,200
2023-05-30	16.700	17.060	16.660	16.980	16.980	1,754,200
2023-05-29	17.240	17.240	16.560	16.640	16.640	2,245,800
2023-05-25	17.500	17.500	17.060	17.240	17.240	1,630,800
2023-05-24	17.280	17.600	17.200	17.460	17.460	2,732,645

← NewerPage 14 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.