Xinte Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 9.400 | 9.630 | 9.000 | 9.180 | 9.180 | 5,866,821 |
| 2024-11-07 | 9.450 | 9.450 | 8.860 | 9.260 | 9.260 | 7,117,131 |
| 2024-11-06 | 9.970 | 10.440 | 9.450 | 9.570 | 9.570 | 8,315,400 |
| 2024-11-05 | 9.890 | 10.060 | 9.720 | 10.060 | 10.060 | 4,237,600 |
| 2024-11-04 | 9.860 | 10.100 | 9.740 | 9.860 | 9.860 | 3,115,200 |
| 2024-11-01 | 10.880 | 11.000 | 9.760 | 9.860 | 9.860 | 12,058,600 |
| 2024-10-31 | 11.100 | 11.580 | 10.520 | 10.780 | 10.780 | 16,054,867 |
| 2024-10-30 | 10.400 | 11.680 | 10.240 | 10.660 | 10.660 | 18,492,667 |
| 2024-10-29 | 11.740 | 13.500 | 10.600 | 10.920 | 10.920 | 43,260,434 |
| 2024-10-28 | 9.510 | 10.620 | 9.350 | 10.220 | 10.220 | 22,768,400 |
| 2024-10-25 | 8.120 | 9.880 | 8.120 | 9.360 | 9.360 | 25,226,400 |
| 2024-10-24 | 8.620 | 8.870 | 8.200 | 8.370 | 8.370 | 6,606,700 |
| 2024-10-23 | 7.740 | 9.000 | 7.640 | 8.630 | 8.630 | 14,402,800 |
| 2024-10-22 | 7.580 | 7.740 | 7.420 | 7.740 | 7.740 | 1,285,600 |
| 2024-10-21 | 7.550 | 7.800 | 7.470 | 7.510 | 7.510 | 2,171,600 |
| 2024-10-18 | 7.070 | 7.450 | 7.070 | 7.400 | 7.400 | 1,300,400 |
| 2024-10-17 | 7.260 | 7.430 | 7.010 | 7.070 | 7.070 | 924,400 |
| 2024-10-16 | 7.160 | 7.320 | 7.100 | 7.240 | 7.240 | 1,080,800 |
| 2024-10-15 | 7.580 | 7.640 | 7.130 | 7.170 | 7.170 | 2,397,600 |
| 2024-10-14 | 7.690 | 7.820 | 7.410 | 7.640 | 7.640 | 2,651,414 |
| 2024-10-10 | 7.730 | 7.900 | 7.550 | 7.820 | 7.820 | 3,923,841 |
| 2024-10-09 | 8.250 | 8.380 | 7.410 | 7.560 | 7.560 | 4,180,700 |
| 2024-10-08 | 9.490 | 9.580 | 8.100 | 8.250 | 8.250 | 6,968,200 |
| 2024-10-07 | 9.410 | 9.800 | 9.290 | 9.490 | 9.490 | 5,432,280 |
| 2024-10-04 | 8.650 | 9.330 | 8.440 | 9.300 | 9.300 | 3,362,400 |
| 2024-10-03 | 8.890 | 8.920 | 8.070 | 8.650 | 8.650 | 3,887,200 |
| 2024-10-02 | 8.430 | 8.890 | 8.330 | 8.890 | 8.890 | 5,960,200 |
| 2024-09-30 | 8.080 | 8.550 | 8.080 | 8.450 | 8.450 | 6,724,000 |
| 2024-09-27 | 7.380 | 8.120 | 7.380 | 7.930 | 7.930 | 4,904,200 |
| 2024-09-26 | 6.990 | 7.390 | 6.940 | 7.340 | 7.340 | 2,413,200 |
| 2024-09-25 | 6.980 | 7.320 | 6.950 | 6.980 | 6.980 | 2,320,800 |
| 2024-09-24 | 6.570 | 6.980 | 6.530 | 6.910 | 6.910 | 1,747,600 |
| 2024-09-23 | 6.640 | 6.730 | 6.340 | 6.420 | 6.420 | 830,800 |
| 2024-09-20 | 6.830 | 6.830 | 6.450 | 6.640 | 6.640 | 1,272,400 |
| 2024-09-19 | 6.320 | 6.620 | 6.300 | 6.580 | 6.580 | 1,338,000 |
| 2024-09-17 | 6.240 | 6.460 | 6.240 | 6.370 | 6.370 | 278,400 |
| 2024-09-16 | 6.310 | 6.340 | 6.190 | 6.300 | 6.300 | 458,800 |
| 2024-09-13 | 6.650 | 6.660 | 6.420 | 6.490 | 6.490 | 668,000 |
| 2024-09-12 | 6.430 | 6.660 | 6.430 | 6.570 | 6.570 | 372,800 |
| 2024-09-11 | 6.600 | 6.600 | 6.360 | 6.420 | 6.420 | 834,000 |
| 2024-09-10 | 6.600 | 6.760 | 6.430 | 6.480 | 6.480 | 735,200 |
| 2024-09-09 | 6.810 | 6.810 | 6.640 | 6.720 | 6.720 | 603,600 |
| 2024-09-05 | 6.820 | 7.000 | 6.820 | 6.900 | 6.900 | 494,800 |
| 2024-09-04 | 6.920 | 6.930 | 6.720 | 6.930 | 6.930 | 376,400 |
| 2024-09-03 | 6.640 | 6.960 | 6.620 | 6.900 | 6.900 | 870,400 |
| 2024-09-02 | 6.770 | 6.940 | 6.710 | 6.720 | 6.720 | 604,800 |
| 2024-08-30 | 6.780 | 7.040 | 6.600 | 7.010 | 7.010 | 1,400,800 |
| 2024-08-29 | 6.490 | 6.820 | 6.430 | 6.770 | 6.770 | 1,222,400 |
| 2024-08-28 | 6.730 | 6.740 | 6.380 | 6.410 | 6.410 | 2,028,000 |
| 2024-08-27 | 6.850 | 6.900 | 6.690 | 6.730 | 6.730 | 2,137,200 |
| 2024-08-26 | 7.000 | 7.000 | 6.690 | 6.880 | 6.880 | 2,308,000 |
| 2024-08-23 | 7.170 | 7.170 | 6.940 | 6.960 | 6.960 | 1,503,600 |
| 2024-08-22 | 7.220 | 7.520 | 7.110 | 7.120 | 7.120 | 363,600 |
| 2024-08-21 | 7.250 | 7.340 | 7.180 | 7.220 | 7.220 | 394,400 |
| 2024-08-20 | 7.490 | 7.490 | 7.340 | 7.360 | 7.360 | 340,800 |
| 2024-08-19 | 7.390 | 7.490 | 7.360 | 7.380 | 7.380 | 404,000 |
| 2024-08-16 | 7.350 | 7.470 | 7.260 | 7.300 | 7.300 | 387,600 |
| 2024-08-15 | 7.140 | 7.440 | 7.140 | 7.330 | 7.330 | 240,800 |
| 2024-08-14 | 7.480 | 7.490 | 7.230 | 7.240 | 7.240 | 244,400 |
| 2024-08-13 | 7.650 | 7.650 | 7.380 | 7.480 | 7.480 | 379,600 |
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.