Xinte Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	18.600	18.960	18.220	18.720	18.720	5,044,000
2022-05-31	17.440	18.740	17.440	18.520	18.520	12,374,000
2022-05-30	17.300	17.960	17.300	17.400	17.400	3,322,400
2022-05-27	17.400	17.700	17.200	17.300	17.300	3,073,600
2022-05-26	17.580	17.600	16.880	17.200	17.200	4,703,200
2022-05-25	18.440	18.680	17.980	18.500	18.500	4,655,600
2022-05-24	18.480	18.760	18.120	18.280	18.280	5,547,600
2022-05-23	18.220	18.700	17.860	18.380	18.380	5,877,776
2022-05-20	18.200	18.420	17.800	18.340	18.340	5,640,000
2022-05-19	16.500	18.260	16.460	17.800	17.800	13,022,200
2022-05-18	17.020	17.340	16.760	16.880	16.880	4,719,600
2022-05-17	16.500	16.960	16.400	16.880	16.880	4,970,386
2022-05-16	16.900	16.920	16.140	16.240	16.240	1,623,200
2022-05-13	16.120	16.660	16.080	16.500	16.500	2,590,400
2022-05-12	16.160	16.380	15.820	15.900	15.900	2,668,000
2022-05-11	15.780	16.780	15.740	16.500	16.500	3,124,000
2022-05-10	15.700	16.100	15.440	15.720	15.720	5,821,400
2022-05-06	16.180	16.600	16.040	16.420	16.420	3,158,800
2022-05-05	17.400	17.500	16.600	16.680	16.680	2,784,800
2022-05-04	17.440	17.440	16.800	16.860	16.860	1,991,200
2022-05-03	17.360	17.460	16.900	17.280	17.280	2,014,800
2022-04-29	17.220	17.660	16.840	17.480	17.480	4,815,400
2022-04-28	16.760	17.300	16.600	17.220	17.220	3,781,200
2022-04-27	16.180	16.880	15.340	16.760	16.760	8,515,600
2022-04-26	16.400	16.840	16.100	16.180	16.180	4,219,200
2022-04-25	17.000	17.140	16.140	16.260	16.260	5,717,600
2022-04-22	16.120	17.300	16.080	17.120	17.120	5,591,770
2022-04-21	18.080	18.080	16.920	17.100	17.100	3,885,600
2022-04-20	18.500	18.500	17.660	17.900	17.900	4,397,600
2022-04-19	18.100	18.760	18.100	18.440	18.440	4,283,200
2022-04-14	18.160	18.600	17.940	18.320	18.320	4,738,000
2022-04-13	18.000	18.080	17.580	17.860	17.860	4,002,000
2022-04-12	17.600	18.340	17.440	18.000	18.000	5,813,600
2022-04-11	19.000	19.000	17.360	17.360	17.360	6,317,600
2022-04-08	19.100	19.280	18.500	18.880	18.880	3,209,600
2022-04-07	19.660	19.700	18.820	18.940	18.940	3,227,200
2022-04-06	19.640	19.800	19.220	19.560	19.560	3,998,400
2022-04-04	19.760	19.920	19.460	19.740	19.740	4,547,800
2022-04-01	19.000	19.700	18.800	19.460	19.460	4,894,400
2022-03-31	19.080	19.400	18.700	19.300	19.300	5,623,400
2022-03-30	19.400	20.000	19.140	19.180	19.180	11,374,400
2022-03-29	19.000	19.380	18.600	19.380	19.380	13,387,652
2022-03-28	17.600	18.800	16.640	18.660	18.660	21,100,720
2022-03-25	17.400	17.680	16.500	16.680	16.680	5,698,800
2022-03-24	17.660	17.680	17.060	17.220	17.220	3,378,800
2022-03-23	17.500	17.980	17.320	17.680	17.680	5,970,400
2022-03-22	17.100	17.500	16.760	17.500	17.500	4,383,500
2022-03-21	17.500	17.500	16.780	17.100	17.100	3,993,800
2022-03-18	16.160	17.420	15.760	17.200	17.200	24,997,800
2022-03-17	16.580	16.740	15.800	16.060	16.060	7,701,400
2022-03-16	14.600	15.820	14.160	15.760	15.760	11,612,400
2022-03-15	15.000	15.420	13.500	13.620	13.620	11,793,600
2022-03-14	17.260	17.260	15.320	15.420	15.420	8,028,800
2022-03-11	16.700	17.420	16.640	17.260	17.260	9,040,704
2022-03-10	16.300	17.420	16.240	17.160	17.160	12,599,000
2022-03-09	15.400	16.000	14.820	15.800	15.800	7,488,096
2022-03-08	15.900	15.900	14.920	14.960	14.960	5,998,450
2022-03-07	16.000	16.380	15.420	15.720	15.720	6,731,200
2022-03-04	16.400	16.760	15.800	15.980	15.980	5,219,200
2022-03-03	16.680	17.160	16.620	16.760	16.760	3,620,400

← NewerPage 19 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.