Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.880	0.900	0.870	0.880	0.770	3,560,002
2024-08-08	0.890	0.890	0.870	0.880	0.770	1,106,003
2024-08-07	0.850	0.900	0.850	0.890	0.778	9,826,357
2024-08-06	0.850	0.870	0.840	0.850	0.743	3,634,000
2024-08-05	0.860	0.890	0.840	0.850	0.743	9,285,079
2024-08-02	0.880	0.890	0.850	0.870	0.761	10,255,250
2024-08-01	0.890	0.900	0.880	0.890	0.778	10,051,080
2024-07-31	0.890	0.920	0.890	0.890	0.778	9,226,500
2024-07-30	0.900	0.900	0.880	0.880	0.770	5,430,000
2024-07-29	0.920	0.920	0.900	0.900	0.787	1,562,000
2024-07-26	0.910	0.930	0.910	0.910	0.796	3,524,000
2024-07-25	0.910	0.920	0.900	0.900	0.787	10,172,000
2024-07-24	0.920	0.920	0.900	0.910	0.796	12,733,020
2024-07-23	0.970	0.970	0.920	0.920	0.804	21,388,000
2024-07-22	0.980	0.980	0.950	0.960	0.839	15,415,020
2024-07-19	1.020	1.020	1.000	1.000	0.874	5,494,000
2024-07-18	1.010	1.020	1.000	1.020	0.892	2,921,775
2024-07-17	1.020	1.030	1.010	1.010	0.883	3,821,766
2024-07-16	1.020	1.020	1.000	1.020	0.892	3,911,037
2024-07-15	1.020	1.020	1.000	1.020	0.892	4,454,000
2024-07-12	1.020	1.030	1.010	1.020	0.892	7,172,732
2024-07-11	1.000	1.020	0.990	1.010	0.883	4,371,625
2024-07-10	1.000	1.010	0.980	0.980	0.857	4,493,998
2024-07-09	0.990	1.010	0.980	1.000	0.874	6,878,173
2024-07-08	1.000	1.000	0.970	0.990	0.866	18,435,211
2024-07-05	1.020	1.020	1.000	1.000	0.874	3,640,000
2024-07-04	1.040	1.040	1.010	1.020	0.892	2,298,844
2024-07-03	1.000	1.040	0.990	1.030	0.901	6,863,862
2024-07-02	1.010	1.030	1.000	1.000	0.874	5,120,713
2024-06-28	1.020	1.030	1.000	1.010	0.883	6,624,305
2024-06-27	1.020	1.030	1.000	1.010	0.883	10,580,000
2024-06-26	1.030	1.040	1.020	1.030	0.901	8,115,500
2024-06-25	1.040	1.050	1.020	1.030	0.901	6,538,912
2024-06-24	1.060	1.060	1.030	1.030	0.901	14,870,000
2024-06-21	1.100	1.100	1.060	1.070	0.936	23,356,000
2024-06-20	1.100	1.110	1.090	1.100	0.962	4,560,999
2024-06-19	1.100	1.120	1.090	1.100	0.962	7,730,050
2024-06-18	1.120	1.120	1.080	1.090	0.953	12,489,710
2024-06-17	1.140	1.140	1.100	1.110	0.971	9,588,000
2024-06-14	1.140	1.170	1.130	1.140	0.997	7,869,325
2024-06-13	1.140	1.180	1.130	1.140	0.997	6,254,000
2024-06-12	1.120	1.140	1.080	1.130	0.988	19,458,721
2024-06-11	1.170	1.200	1.110	1.130	0.988	67,985,609
2024-06-07	1.080	1.180	1.050	1.160	1.014	51,130,090
2024-06-06	1.100	1.110	1.060	1.080	0.944	22,684,000
2024-06-05	1.080	1.110	1.070	1.100	0.962	14,426,930
2024-06-04	1.110	1.110	1.070	1.080	0.944	9,778,446
2024-06-03	1.120	1.130	1.100	1.110	0.948	15,815,710
2024-05-31	1.150	1.150	1.100	1.110	0.948	24,327,711
2024-05-30	1.160	1.170	1.120	1.140	0.974	13,129,550
2024-05-29	1.160	1.210	1.140	1.150	0.982	22,175,789
2024-05-28	1.160	1.180	1.140	1.150	0.982	12,643,620
2024-05-27	1.150	1.170	1.120	1.160	0.991	11,232,000
2024-05-24	1.140	1.170	1.140	1.150	0.982	11,248,900
2024-05-23	1.210	1.220	1.150	1.160	0.991	20,946,600
2024-05-22	1.170	1.240	1.170	1.200	1.025	22,593,740
2024-05-21	1.220	1.220	1.160	1.170	0.999	15,244,750
2024-05-20	1.210	1.240	1.200	1.220	1.042	17,544,000
2024-05-17	1.200	1.210	1.170	1.200	1.025	17,030,721
2024-05-16	1.180	1.200	1.170	1.190	1.016	11,582,440

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0210 HKD
2026-06-02	0.0360 HKD
2025-08-14	0.0290 HKD
2025-06-03	0.0270 HKD
2024-08-13	0.0230 HKD
2024-06-04	0.0260 HKD
2023-08-11	0.0340 HKD
2023-06-06	0.0740 HKD
2022-08-12	0.0770 HKD
2022-06-07	0.1000 HKD
2021-08-13	0.0740 HKD
2021-06-01	0.0850 HKD
2020-08-14	0.0600 HKD
2020-05-19	0.0850 HKD
2019-08-23	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.