Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.220	1.250	1.170	1.180	1.008	9,611,199
2024-05-13	1.190	1.220	1.160	1.210	1.033	13,194,600
2024-05-10	1.150	1.200	1.140	1.190	1.016	17,361,820
2024-05-09	1.100	1.150	1.100	1.150	0.982	8,051,000
2024-05-08	1.130	1.140	1.090	1.100	0.939	6,066,471
2024-05-07	1.150	1.160	1.130	1.130	0.965	5,923,467
2024-05-06	1.120	1.150	1.110	1.150	0.982	8,634,724
2024-05-03	1.150	1.160	1.100	1.120	0.956	8,817,923
2024-05-02	1.100	1.140	1.090	1.130	0.965	3,805,357
2024-04-30	1.120	1.130	1.090	1.100	0.939	10,660,300
2024-04-29	1.090	1.120	1.090	1.110	0.948	8,520,527
2024-04-26	1.060	1.100	1.050	1.090	0.931	9,164,078
2024-04-25	1.050	1.080	1.050	1.060	0.905	7,969,000
2024-04-24	1.050	1.060	1.030	1.050	0.897	2,511,883
2024-04-23	1.050	1.050	1.020	1.040	0.888	7,191,850
2024-04-22	1.040	1.070	1.040	1.040	0.888	4,230,962
2024-04-19	1.030	1.050	1.030	1.040	0.888	11,315,000
2024-04-18	1.060	1.080	1.030	1.030	0.880	10,446,000
2024-04-17	1.050	1.070	1.040	1.060	0.905	7,014,000
2024-04-16	1.060	1.070	1.030	1.040	0.888	12,430,650
2024-04-15	1.080	1.090	1.050	1.060	0.905	6,683,898
2024-04-12	1.140	1.150	1.070	1.080	0.922	13,643,710
2024-04-11	1.150	1.150	1.120	1.150	0.982	3,122,000
2024-04-10	1.130	1.170	1.130	1.150	0.982	6,828,376
2024-04-09	1.100	1.130	1.100	1.110	0.948	5,762,914
2024-04-08	1.100	1.100	1.070	1.090	0.931	7,308,000
2024-04-05	1.090	1.100	1.050	1.090	0.931	5,050,721
2024-04-03	1.080	1.110	1.070	1.100	0.939	6,717,515
2024-04-02	1.110	1.140	1.090	1.100	0.939	8,614,419
2024-03-28	1.100	1.120	1.080	1.110	0.948	7,752,000
2024-03-27	1.100	1.110	1.080	1.090	0.931	15,074,460
2024-03-26	1.120	1.120	1.090	1.100	0.939	10,396,000
2024-03-25	1.130	1.130	1.080	1.120	0.956	7,304,200
2024-03-22	1.160	1.160	1.100	1.120	0.956	9,466,138
2024-03-21	1.160	1.180	1.150	1.160	0.991	4,896,079
2024-03-20	1.170	1.170	1.140	1.160	0.991	3,559,640
2024-03-19	1.170	1.170	1.140	1.160	0.991	4,776,000
2024-03-18	1.150	1.190	1.150	1.170	0.999	10,431,330
2024-03-15	1.130	1.160	1.120	1.160	0.991	13,715,290
2024-03-14	1.170	1.180	1.130	1.140	0.974	9,306,000
2024-03-13	1.210	1.210	1.140	1.150	0.982	18,448,830
2024-03-12	1.170	1.200	1.150	1.170	0.999	16,898,000
2024-03-11	1.130	1.170	1.090	1.150	0.982	35,296,434
2024-03-08	1.100	1.120	1.080	1.110	0.948	12,014,080
2024-03-07	1.150	1.150	1.060	1.090	0.931	16,535,359
2024-03-06	1.050	1.190	1.050	1.140	0.974	22,185,471
2024-03-05	1.050	1.070	1.040	1.060	0.905	10,013,290
2024-03-04	1.070	1.070	1.040	1.070	0.914	8,292,182
2024-03-01	1.080	1.090	1.020	1.060	0.905	16,344,650
2024-02-29	1.090	1.100	1.020	1.090	0.931	30,744,641
2024-02-28	1.120	1.160	1.080	1.100	0.939	6,408,000
2024-02-27	1.120	1.130	1.090	1.120	0.956	6,854,000
2024-02-26	1.110	1.130	1.090	1.110	0.948	5,162,585
2024-02-23	1.130	1.130	1.090	1.100	0.939	14,058,810
2024-02-22	1.100	1.150	1.090	1.130	0.965	9,834,092
2024-02-21	1.090	1.160	1.060	1.100	0.939	10,723,830
2024-02-20	1.070	1.100	1.050	1.090	0.931	3,794,884
2024-02-19	1.070	1.070	1.030	1.060	0.905	4,811,784
2024-02-16	1.020	1.080	1.010	1.070	0.914	8,140,757
2024-02-15	1.020	1.020	0.990	1.010	0.862	3,684,000

← NewerPage 11 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.