Xinte Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	20.650	21.300	20.650	21.050	21.050	4,967,200
2022-08-25	19.820	20.350	19.400	20.200	20.200	3,060,800
2022-08-24	20.750	20.900	19.820	19.940	19.940	4,641,192
2022-08-23	21.400	21.500	20.700	20.900	20.900	3,323,000
2022-08-22	21.650	21.750	20.800	21.200	21.200	6,193,406
2022-08-19	21.600	22.500	21.350	22.200	22.200	9,113,600
2022-08-18	20.850	21.800	20.800	21.450	21.450	3,891,600
2022-08-17	21.200	21.700	20.800	21.150	21.150	3,176,200
2022-08-16	21.500	22.000	20.800	21.150	21.150	4,140,335
2022-08-15	20.400	21.200	20.200	21.200	21.200	2,846,800
2022-08-12	21.250	21.250	20.350	20.400	20.400	5,162,800
2022-08-11	21.700	22.250	21.100	21.250	21.250	4,194,664
2022-08-10	21.850	22.000	20.650	21.000	21.000	5,388,866
2022-08-09	20.250	22.000	20.050	21.700	21.700	10,399,327
2022-08-08	19.480	20.550	19.100	20.500	20.500	6,724,104
2022-08-05	19.300	19.800	18.900	19.480	19.480	3,949,200
2022-08-04	18.860	19.360	18.760	19.180	19.180	3,702,327
2022-08-03	19.080	19.560	18.500	18.740	18.740	5,821,926
2022-08-02	19.800	19.800	18.640	18.920	18.920	9,162,000
2022-08-01	20.800	20.800	19.900	19.960	19.960	5,419,200
2022-07-29	21.300	21.650	20.650	20.850	20.850	3,626,200
2022-07-28	20.950	21.500	20.800	21.000	21.000	4,545,785
2022-07-27	20.750	20.950	20.450	20.700	20.700	3,178,000
2022-07-26	19.940	21.100	19.940	20.900	20.900	6,217,814
2022-07-25	22.200	22.200	19.560	19.820	19.820	20,044,800
2022-07-22	22.800	23.200	22.250	22.400	22.400	4,118,924
2022-07-21	23.250	23.800	22.300	22.750	22.750	5,285,200
2022-07-20	23.650	23.850	23.100	23.250	23.250	3,493,600
2022-07-19	23.800	24.200	22.950	23.450	23.450	5,591,300
2022-07-18	24.800	24.900	23.900	24.000	24.000	6,378,400
2022-07-15	24.800	25.700	24.550	24.800	24.800	4,001,798
2022-07-14	24.400	25.100	24.100	25.050	25.050	4,319,200
2022-07-13	24.600	25.050	23.700	24.450	24.450	5,008,000
2022-07-12	25.050	25.550	23.350	24.500	24.500	9,132,127
2022-07-11	26.550	26.550	24.900	25.450	25.450	10,382,728
2022-07-08	26.600	26.950	25.850	25.950	25.950	6,461,000
2022-07-07	25.400	26.300	25.100	25.600	25.600	5,572,600
2022-07-06	27.100	27.100	24.850	25.500	25.500	9,740,450
2022-07-05	25.700	27.700	25.700	27.050	27.050	18,429,129
2022-07-04	23.550	25.700	23.250	25.650	25.650	14,862,650
2022-06-30	23.000	24.050	22.900	23.550	23.550	6,470,600
2022-06-29	24.000	24.350	22.650	23.100	23.100	5,014,800
2022-06-28	24.200	24.600	23.100	24.500	24.500	6,770,002
2022-06-27	24.500	24.600	23.400	23.800	23.800	6,905,300
2022-06-24	23.300	24.550	23.300	24.250	24.250	9,500,200
2022-06-23	22.750	23.650	22.200	23.300	23.300	7,108,450
2022-06-22	23.450	23.450	22.000	22.350	22.350	6,023,600
2022-06-21	21.500	22.200	20.700	21.900	21.900	8,792,505
2022-06-20	24.350	24.350	21.350	21.400	21.400	17,449,800
2022-06-17	22.600	23.950	22.500	23.750	23.750	13,687,200
2022-06-16	23.000	23.450	22.400	22.750	22.750	6,885,272
2022-06-15	22.450	23.250	22.200	22.800	22.800	7,764,600
2022-06-14	22.100	22.600	21.300	22.400	22.400	7,339,172
2022-06-13	21.800	22.900	21.550	22.650	22.650	9,784,400
2022-06-10	21.100	22.300	20.700	22.000	22.000	7,125,600
2022-06-09	21.500	21.850	21.200	21.550	21.550	6,484,100
2022-06-08	21.000	21.950	21.000	21.400	21.400	12,127,600
2022-06-07	20.850	21.550	20.600	21.000	21.000	11,511,800
2022-06-06	19.900	20.700	19.660	20.500	20.500	8,918,752
2022-06-02	18.640	19.780	18.580	19.580	19.580	12,283,000

← NewerPage 18 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.