Xinte Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	16.820	17.080	16.500	16.720	16.720	2,387,554
2022-11-21	17.200	17.200	16.420	16.820	16.820	2,278,436
2022-11-18	17.180	17.700	17.000	17.120	17.120	3,339,200
2022-11-17	17.720	17.720	16.860	17.000	17.000	5,624,800
2022-11-16	17.720	18.160	17.480	17.720	17.720	3,737,964
2022-11-15	17.400	18.200	17.020	17.700	17.700	7,903,931
2022-11-14	18.300	18.680	17.380	17.580	17.580	6,237,840
2022-11-11	18.200	18.300	17.360	18.100	18.100	5,916,409
2022-11-10	17.440	17.440	16.880	17.140	17.140	1,710,400
2022-11-09	17.980	18.380	17.340	17.440	17.440	3,154,150
2022-11-08	17.600	18.160	17.600	18.000	18.000	3,237,500
2022-11-07	17.080	18.060	17.000	17.900	17.900	4,029,780
2022-11-04	15.920	17.400	15.920	17.120	17.120	6,325,600
2022-11-03	16.620	16.620	15.700	15.740	15.740	5,538,960
2022-11-02	16.380	17.080	16.040	16.860	16.860	3,715,000
2022-11-01	15.400	16.380	15.400	16.360	16.360	5,053,200
2022-10-31	16.400	16.400	15.320	15.320	15.320	7,811,200
2022-10-28	17.640	17.640	16.340	16.400	16.400	4,558,100
2022-10-27	18.020	18.440	17.420	17.520	17.520	3,630,578
2022-10-26	17.340	18.320	17.220	17.840	17.840	4,293,700
2022-10-25	17.000	17.480	16.300	17.200	17.200	5,024,455
2022-10-24	17.860	17.920	16.640	16.740	16.740	5,066,592
2022-10-21	17.780	18.200	17.500	17.740	17.740	2,262,400
2022-10-20	17.400	17.860	17.240	17.660	17.660	4,615,964
2022-10-19	18.140	18.380	17.760	17.780	17.780	2,129,600
2022-10-18	17.240	18.120	17.240	18.020	18.020	4,765,600
2022-10-17	17.100	17.520	16.700	17.120	17.120	4,694,965
2022-10-14	16.160	17.740	16.160	17.480	17.480	8,309,000
2022-10-13	15.960	16.680	15.920	15.920	15.920	4,793,200
2022-10-12	16.100	16.380	15.420	16.100	16.100	7,803,200
2022-10-11	15.680	16.440	15.680	16.100	16.100	4,915,200
2022-10-10	16.600	16.880	15.680	15.680	15.680	5,315,200
2022-10-07	17.000	17.240	16.740	16.900	16.900	2,467,350
2022-10-06	17.240	17.500	17.000	17.380	17.380	2,634,400
2022-10-05	16.760	17.640	16.640	17.360	17.360	5,520,304
2022-10-03	16.280	16.640	15.900	16.040	16.040	3,650,800
2022-09-30	16.320	16.760	15.860	16.680	16.680	4,234,800
2022-09-29	17.020	17.080	16.220	16.320	16.320	4,108,450
2022-09-28	17.440	17.440	16.000	16.620	16.620	11,730,800
2022-09-27	18.180	18.180	17.200	17.600	17.600	5,711,600
2022-09-26	17.800	18.720	17.500	17.920	17.920	6,583,651
2022-09-23	20.400	20.400	17.600	17.880	17.880	18,351,703
2022-09-22	20.550	21.000	20.300	20.500	20.500	4,770,800
2022-09-21	21.150	21.200	20.600	20.850	20.850	2,167,249
2022-09-20	20.800	21.450	20.800	21.150	21.150	2,472,200
2022-09-19	20.650	21.400	20.450	20.600	20.600	4,359,200
2022-09-16	21.000	21.550	20.550	20.650	20.650	7,552,000
2022-09-15	23.400	24.050	20.800	21.200	21.200	14,434,431
2022-09-14	22.650	23.500	22.550	23.250	23.250	5,521,780
2022-09-13	22.550	23.500	22.250	23.500	23.500	9,016,238
2022-09-09	22.200	22.700	21.850	22.350	22.350	5,412,000
2022-09-08	22.000	22.850	21.500	22.300	22.300	8,394,331
2022-09-07	20.950	21.850	20.750	21.850	21.850	5,127,600
2022-09-06	20.450	21.200	20.350	21.100	21.100	3,229,600
2022-09-05	20.000	21.000	19.800	20.300	20.300	3,812,000
2022-09-02	20.700	20.700	19.720	20.400	20.400	4,055,600
2022-09-01	20.600	20.750	20.400	20.750	20.750	2,397,936
2022-08-31	21.450	21.750	20.550	20.600	20.600	5,792,400
2022-08-30	22.150	22.150	21.600	21.900	21.900	4,817,325
2022-08-29	21.050	22.200	20.600	22.000	22.000	7,339,800

← NewerPage 17 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.