Xinte Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	17.420	17.600	16.760	16.900	16.900	4,816,200
2023-02-21	16.860	17.560	16.820	17.420	17.420	6,986,637
2023-02-20	16.340	16.900	16.340	16.860	16.860	2,601,011
2023-02-17	16.400	16.600	16.260	16.300	16.300	1,839,466
2023-02-16	16.760	16.960	16.400	16.400	16.400	2,620,400
2023-02-15	16.840	17.000	16.600	16.780	16.780	2,526,050
2023-02-14	16.580	17.120	16.320	16.880	16.880	3,949,400
2023-02-13	16.100	16.580	15.940	16.580	16.580	2,079,200
2023-02-10	16.340	16.480	15.980	16.120	16.120	3,238,106
2023-02-09	16.140	16.420	16.020	16.400	16.400	2,235,695
2023-02-08	16.160	16.340	15.900	16.140	16.140	3,169,600
2023-02-07	16.100	16.500	16.100	16.180	16.180	2,978,140
2023-02-06	16.700	16.700	16.060	16.080	16.080	4,482,400
2023-02-03	17.300	17.320	16.580	16.720	16.720	3,430,400
2023-02-02	17.280	17.960	17.040	17.200	17.200	6,160,499
2023-02-01	16.420	17.260	16.420	17.240	17.240	4,769,600
2023-01-31	16.600	16.840	16.200	16.340	16.340	5,007,828
2023-01-30	16.940	17.340	16.580	16.580	16.580	4,596,914
2023-01-27	17.400	17.460	16.700	16.940	16.940	6,442,400
2023-01-26	17.500	17.700	17.000	17.400	17.400	6,462,473
2023-01-20	16.360	17.220	16.300	17.220	17.220	13,253,650
2023-01-19	15.880	15.940	15.640	15.820	15.820	1,482,800
2023-01-18	15.720	16.080	15.720	15.900	15.900	1,969,382
2023-01-17	15.700	16.400	15.700	15.880	15.880	3,668,992
2023-01-16	15.920	15.940	15.500	15.700	15.700	2,874,000
2023-01-13	16.280	16.280	15.440	15.920	15.920	5,000,400
2023-01-12	15.900	16.380	15.900	16.300	16.300	7,779,709
2023-01-11	16.000	16.100	15.300	15.820	15.820	7,315,271
2023-01-10	14.720	15.800	14.720	15.660	15.660	8,971,171
2023-01-09	15.400	15.500	14.600	14.980	14.980	10,832,068
2023-01-06	14.160	15.700	14.100	15.260	15.260	14,002,200
2023-01-05	14.580	14.680	14.220	14.280	14.280	4,465,237
2023-01-04	14.360	14.760	14.260	14.440	14.440	3,241,309
2023-01-03	14.500	14.500	13.920	14.360	14.360	1,913,708
2022-12-30	14.340	14.460	14.060	14.440	14.440	2,469,000
2022-12-29	14.640	14.680	14.100	14.220	14.220	2,684,843
2022-12-28	14.700	14.840	14.100	14.780	14.780	6,082,523
2022-12-23	14.500	14.500	13.760	14.400	14.400	5,760,265
2022-12-22	15.040	15.260	14.300	14.560	14.560	5,448,000
2022-12-21	15.540	15.580	14.800	14.940	14.940	5,966,714
2022-12-20	15.620	15.800	15.460	15.540	15.540	3,194,051
2022-12-19	16.200	16.200	15.600	15.660	15.660	3,375,900
2022-12-16	15.700	16.020	15.520	16.020	16.020	5,997,757
2022-12-15	15.920	16.080	15.600	15.760	15.760	2,051,800
2022-12-14	15.940	16.120	15.620	15.920	15.920	3,183,600
2022-12-13	15.880	16.000	15.600	15.800	15.800	4,329,200
2022-12-12	15.920	15.960	15.440	15.880	15.880	4,140,215
2022-12-09	15.780	16.280	15.700	15.940	15.940	4,028,150
2022-12-08	15.560	16.280	15.560	15.740	15.740	4,693,300
2022-12-07	15.820	16.480	15.700	15.720	15.720	7,682,000
2022-12-06	16.640	16.800	15.880	15.900	15.900	11,795,300
2022-12-05	17.240	17.460	16.760	16.840	16.840	6,637,918
2022-12-02	17.700	17.700	17.020	17.200	17.200	5,288,318
2022-12-01	18.600	18.700	17.720	17.720	17.720	4,658,800
2022-11-30	17.100	18.220	17.060	18.220	18.220	5,555,199
2022-11-29	17.160	17.300	16.840	17.160	17.160	1,868,800
2022-11-28	17.220	17.220	16.340	17.060	17.060	2,525,600
2022-11-25	17.480	17.620	17.120	17.460	17.460	1,485,471
2022-11-24	17.500	17.880	17.340	17.480	17.480	2,433,400
2022-11-23	16.920	17.500	16.680	17.440	17.440	2,383,577

← NewerPage 16 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.