Xinte Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	17.700	17.700	16.220	16.480	16.480	8,401,200
2022-03-01	17.260	18.180	17.020	17.120	17.120	13,164,400
2022-02-28	16.280	16.860	16.140	16.520	16.520	5,596,800
2022-02-25	16.400	16.800	16.200	16.280	16.280	4,386,600
2022-02-24	16.200	16.880	15.600	15.900	15.900	5,602,000
2022-02-23	15.800	16.800	15.760	16.500	16.500	7,223,182
2022-02-22	16.700	16.700	15.100	15.820	15.820	11,432,800
2022-02-21	15.920	16.960	15.880	16.940	16.940	10,423,620
2022-02-18	15.580	16.280	15.420	15.920	15.920	3,760,900
2022-02-17	15.380	15.900	15.320	15.760	15.760	4,638,600
2022-02-16	15.200	15.660	15.200	15.340	15.340	3,349,800
2022-02-15	14.900	15.320	14.900	15.020	15.020	1,591,200
2022-02-14	15.180	15.580	14.880	15.020	15.020	2,260,000
2022-02-11	15.680	15.920	15.160	15.320	15.320	3,231,200
2022-02-10	15.660	15.960	15.500	15.720	15.720	4,988,500
2022-02-09	15.500	16.000	15.160	15.320	15.320	4,212,800
2022-02-08	15.400	15.540	14.960	15.380	15.380	2,160,800
2022-02-07	14.980	15.640	14.980	15.260	15.260	2,958,540
2022-02-04	14.460	15.020	14.460	14.980	14.980	2,315,600
2022-01-31	14.260	14.340	13.900	14.320	14.320	1,385,200
2022-01-28	14.440	14.700	13.740	14.260	14.260	4,504,800
2022-01-27	14.980	14.980	14.300	14.420	14.420	3,292,500
2022-01-26	14.500	15.300	14.500	14.940	14.940	2,923,200
2022-01-25	15.300	15.660	14.400	14.500	14.500	4,812,850
2022-01-24	15.600	15.900	15.380	15.500	15.500	3,078,400
2022-01-21	15.820	16.020	15.520	15.900	15.900	3,130,400
2022-01-20	15.500	15.880	15.260	15.820	15.820	4,836,371
2022-01-19	15.700	16.080	15.200	15.460	15.460	5,355,748
2022-01-18	16.560	16.580	15.680	15.900	15.900	6,568,400
2022-01-17	15.400	16.580	15.060	16.380	16.380	14,002,271
2022-01-14	14.360	14.780	14.300	14.680	14.680	1,624,435
2022-01-13	14.820	15.200	14.480	14.520	14.520	3,831,400
2022-01-12	14.440	14.940	14.440	14.820	14.820	3,894,800
2022-01-11	14.500	14.800	14.260	14.400	14.400	1,988,800
2022-01-10	14.360	14.800	14.120	14.500	14.500	2,550,800
2022-01-07	13.940	14.420	13.840	14.360	14.360	3,716,000
2022-01-06	14.140	14.140	13.660	13.940	13.940	3,225,200
2022-01-05	14.880	14.880	14.040	14.060	14.060	3,323,400
2022-01-04	15.400	15.600	14.740	14.880	14.880	5,960,400
2022-01-03	14.440	15.320	14.340	15.300	15.300	5,602,200
2021-12-31	13.960	14.560	13.900	14.440	14.440	2,696,600
2021-12-30	13.880	14.260	13.660	13.840	13.840	3,713,200
2021-12-29	13.860	14.000	13.740	13.880	13.880	2,433,600
2021-12-28	14.040	14.060	13.600	13.980	13.980	2,834,000
2021-12-24	14.500	14.680	14.020	14.180	14.180	1,155,200
2021-12-23	13.980	14.700	13.800	14.400	14.400	3,756,600
2021-12-22	14.000	14.300	13.820	13.980	13.980	3,111,216
2021-12-21	13.320	14.200	13.300	14.000	14.000	4,979,200
2021-12-20	14.000	14.440	13.400	13.400	13.400	5,529,600
2021-12-17	15.140	15.140	14.080	14.180	14.180	9,480,004
2021-12-16	15.000	15.300	14.680	15.140	15.140	3,918,400
2021-12-15	15.000	15.360	14.100	14.860	14.860	11,502,205
2021-12-14	16.460	16.460	14.940	14.960	14.960	10,920,400
2021-12-13	16.020	16.840	16.020	16.600	16.600	6,598,800
2021-12-10	16.020	16.360	15.820	15.900	15.900	3,510,400
2021-12-09	16.500	16.600	15.800	16.140	16.140	7,658,900
2021-12-08	16.300	16.680	16.200	16.500	16.500	4,042,800
2021-12-07	16.440	16.500	15.900	16.280	16.280	2,602,000
2021-12-06	16.180	16.660	15.660	15.720	15.720	5,232,600
2021-12-03	16.300	16.660	15.900	16.200	16.200	8,802,400

← NewerPage 20 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.