Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.520	1.530	1.490	1.510	1.289	4,442,123
2023-11-15	1.450	1.540	1.450	1.540	1.315	20,286,949
2023-11-14	1.390	1.440	1.390	1.430	1.221	7,608,342
2023-11-13	1.400	1.400	1.360	1.390	1.187	6,098,000
2023-11-10	1.420	1.420	1.380	1.400	1.196	6,281,189
2023-11-09	1.480	1.480	1.420	1.420	1.213	12,013,080
2023-11-08	1.420	1.480	1.420	1.470	1.255	4,790,628
2023-11-07	1.460	1.470	1.420	1.440	1.230	4,422,146
2023-11-06	1.410	1.500	1.340	1.450	1.238	12,230,140
2023-11-03	1.410	1.430	1.390	1.420	1.213	5,104,193
2023-11-02	1.400	1.420	1.380	1.390	1.187	3,325,347
2023-11-01	1.400	1.400	1.380	1.390	1.187	3,101,077
2023-10-31	1.440	1.450	1.360	1.370	1.170	5,163,423
2023-10-30	1.420	1.430	1.390	1.410	1.204	7,866,000
2023-10-27	1.360	1.420	1.360	1.410	1.204	8,162,870
2023-10-26	1.440	1.440	1.340	1.390	1.187	18,278,711
2023-10-25	1.500	1.510	1.430	1.430	1.221	3,604,494
2023-10-24	1.450	1.500	1.400	1.480	1.264	28,499,061
2023-10-20	1.460	1.460	1.410	1.440	1.230	42,140,648
2023-10-19	1.510	1.530	1.450	1.460	1.247	12,858,190
2023-10-18	1.520	1.530	1.480	1.530	1.307	35,074,688
2023-10-17	1.500	1.570	1.500	1.560	1.332	13,194,840
2023-10-16	1.500	1.520	1.440	1.500	1.281	24,994,820
2023-10-13	1.520	1.520	1.470	1.490	1.272	15,326,630
2023-10-12	1.560	1.560	1.510	1.530	1.307	8,229,760
2023-10-11	1.550	1.580	1.530	1.540	1.315	8,549,140
2023-10-10	1.580	1.590	1.520	1.530	1.307	8,316,646
2023-10-09	1.540	1.580	1.540	1.560	1.332	5,830,654
2023-10-06	1.490	1.590	1.490	1.570	1.341	4,244,054
2023-10-05	1.530	1.530	1.470	1.480	1.264	6,570,497
2023-10-04	1.580	1.600	1.510	1.520	1.298	3,989,934
2023-10-03	1.670	1.680	1.570	1.590	1.358	4,306,000
2023-09-29	1.660	1.680	1.650	1.670	1.426	3,747,148
2023-09-28	1.640	1.660	1.610	1.640	1.400	3,815,221
2023-09-27	1.610	1.640	1.590	1.630	1.392	5,314,565
2023-09-26	1.610	1.620	1.580	1.590	1.358	8,351,291
2023-09-25	1.610	1.630	1.600	1.600	1.366	2,070,436
2023-09-22	1.600	1.640	1.580	1.610	1.375	5,440,000
2023-09-21	1.640	1.640	1.580	1.600	1.366	4,799,564
2023-09-20	1.670	1.680	1.620	1.630	1.392	4,458,012
2023-09-19	1.650	1.690	1.630	1.670	1.426	4,529,395
2023-09-18	1.640	1.650	1.580	1.620	1.383	9,383,485
2023-09-15	1.710	1.710	1.620	1.640	1.400	16,682,680
2023-09-14	1.740	1.740	1.670	1.690	1.443	12,119,050
2023-09-13	1.730	1.750	1.710	1.740	1.486	8,274,000
2023-09-12	1.700	1.730	1.650	1.720	1.469	4,422,076
2023-09-11	1.700	1.700	1.660	1.690	1.443	2,969,593
2023-09-07	1.720	1.730	1.690	1.700	1.452	4,814,391
2023-09-06	1.740	1.740	1.680	1.710	1.460	14,292,540
2023-09-05	1.720	1.740	1.700	1.740	1.486	6,540,326
2023-09-04	1.750	1.750	1.690	1.720	1.469	6,905,115
2023-08-31	1.750	1.750	1.710	1.710	1.460	3,669,537
2023-08-30	1.770	1.770	1.710	1.730	1.477	13,038,000
2023-08-29	1.710	1.760	1.680	1.750	1.494	5,634,000
2023-08-28	1.710	1.760	1.690	1.690	1.443	5,405,191
2023-08-25	1.720	1.720	1.680	1.700	1.452	4,474,189
2023-08-24	1.740	1.740	1.690	1.700	1.452	9,604,595
2023-08-23	1.720	1.720	1.670	1.690	1.443	6,252,511
2023-08-22	1.700	1.740	1.690	1.720	1.469	5,731,080
2023-08-21	1.730	1.730	1.690	1.700	1.452	5,766,383

← NewerPage 13 of 21 · 1,234 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.