Xinte Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	16.880	17.340	16.680	17.300	17.300	3,555,200
2023-05-22	16.860	17.240	16.800	16.940	16.940	1,920,000
2023-05-19	17.400	17.400	16.720	16.900	16.900	6,398,000
2023-05-18	17.400	17.600	17.260	17.440	17.440	3,076,400
2023-05-17	17.820	17.820	17.400	17.400	17.400	4,095,600
2023-05-16	17.840	18.000	17.760	17.920	17.920	2,944,300
2023-05-15	17.800	18.140	17.560	17.980	17.980	4,189,600
2023-05-12	18.220	18.300	17.740	17.800	17.800	4,269,200
2023-05-11	18.620	18.620	18.140	18.300	18.300	3,937,070
2023-05-10	18.900	18.960	18.280	18.620	18.620	5,742,000
2023-05-09	19.560	19.620	18.740	18.880	18.880	5,317,870
2023-05-08	19.360	19.680	19.320	19.560	19.560	3,669,600
2023-05-05	19.740	19.780	19.200	19.380	19.380	2,001,600
2023-05-04	19.420	19.940	19.380	19.620	19.620	5,635,377
2023-05-03	19.020	19.460	18.900	19.400	19.400	1,465,600
2023-05-02	19.500	19.500	19.000	19.160	19.160	1,326,752
2023-04-28	19.000	19.560	19.000	19.320	19.320	4,195,800
2023-04-27	19.400	19.400	18.640	18.960	18.960	6,194,700
2023-04-26	19.000	19.800	18.600	19.440	19.440	6,231,005
2023-04-25	20.550	20.800	18.820	18.900	18.900	22,976,000
2023-04-24	21.350	21.850	21.000	21.750	21.750	4,935,627
2023-04-21	21.150	21.650	20.900	21.000	21.000	3,828,000
2023-04-20	21.000	21.400	20.900	21.200	21.200	2,856,400
2023-04-19	21.250	21.250	20.800	21.050	21.050	2,348,000
2023-04-18	21.350	21.750	21.150	21.300	21.300	4,574,400
2023-04-17	21.050	21.400	20.750	21.350	21.350	3,264,616
2023-04-14	20.150	21.450	19.900	20.950	20.950	9,950,400
2023-04-13	19.760	20.200	19.680	20.100	20.100	6,549,331
2023-04-12	19.880	20.050	19.640	19.700	19.700	3,350,600
2023-04-11	19.940	20.100	19.660	19.900	19.900	5,119,965
2023-04-06	20.150	20.150	19.300	19.760	19.760	8,528,261
2023-04-04	20.200	20.200	19.720	20.150	20.150	4,530,000
2023-04-03	20.200	20.700	19.940	20.150	20.150	4,967,067
2023-03-31	20.500	20.750	19.860	20.200	20.200	12,498,000
2023-03-30	20.850	21.000	20.200	20.750	20.750	6,572,500
2023-03-29	21.450	21.500	20.400	20.850	20.850	9,053,000
2023-03-28	21.550	21.850	20.800	21.000	21.000	8,454,200
2023-03-27	20.300	22.250	20.150	21.400	21.400	19,007,600
2023-03-24	19.900	20.450	19.720	20.200	20.200	6,436,000
2023-03-23	19.860	20.350	19.800	19.900	19.900	6,150,000
2023-03-22	19.820	20.400	19.720	19.840	19.840	8,345,200
2023-03-21	19.500	19.620	19.020	19.580	19.580	5,014,800
2023-03-20	19.840	19.840	19.180	19.260	19.260	5,966,750
2023-03-17	19.840	20.350	19.540	19.840	19.840	6,989,070
2023-03-16	20.000	20.650	19.680	19.780	19.780	11,701,200
2023-03-15	20.600	20.950	20.100	20.550	20.550	9,918,800
2023-03-14	20.500	21.550	20.000	20.300	20.300	15,104,110
2023-03-13	19.020	21.000	19.000	20.500	20.500	21,571,494
2023-03-10	18.800	19.540	18.200	18.440	18.440	9,014,054
2023-03-09	19.780	20.200	19.020	19.080	19.080	7,233,658
2023-03-08	19.200	19.980	19.080	19.920	19.920	8,053,000
2023-03-07	19.600	20.200	19.340	19.640	19.640	12,286,600
2023-03-06	17.200	19.720	17.100	19.560	19.560	25,262,200
2023-03-03	16.900	17.360	16.780	17.000	17.000	6,202,000
2023-03-02	16.880	17.000	16.100	16.720	16.720	19,536,600
2023-03-01	17.300	17.880	17.300	17.840	17.840	6,090,356
2023-02-28	17.200	17.440	17.040	17.300	17.300	3,170,800
2023-02-27	16.840	17.560	16.840	17.160	17.160	5,236,400
2023-02-24	16.900	16.900	16.500	16.860	16.860	1,936,333
2023-02-23	16.900	17.140	16.700	16.900	16.900	2,489,200

← NewerPage 15 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.