Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.730	1.760	1.720	1.730	1.477	8,256,838
2023-08-17	1.760	1.780	1.720	1.750	1.494	5,913,045
2023-08-16	1.780	1.780	1.750	1.760	1.503	2,890,761
2023-08-15	1.770	1.800	1.740	1.780	1.520	6,792,394
2023-08-14	1.840	1.840	1.770	1.780	1.520	9,826,219
2023-08-11	1.910	1.920	1.840	1.840	1.571	16,896,000
2023-08-10	1.960	1.970	1.920	1.920	1.611	11,048,000
2023-08-09	2.000	2.000	1.950	1.960	1.644	6,509,201
2023-08-08	1.980	2.010	1.930	2.000	1.678	11,333,770
2023-08-07	1.970	1.990	1.900	1.980	1.661	19,530,340
2023-08-04	1.970	2.020	1.910	1.970	1.652	18,536,199
2023-08-03	1.900	1.950	1.860	1.940	1.627	32,075,930
2023-08-02	1.890	1.910	1.850	1.900	1.594	32,981,422
2023-08-01	2.340	2.340	1.770	1.900	1.594	80,689,641
2023-07-31	2.450	2.490	2.360	2.390	2.005	6,927,696
2023-07-28	2.380	2.440	2.350	2.430	2.038	38,752,340
2023-07-27	2.360	2.420	2.350	2.390	2.005	5,617,692
2023-07-26	2.380	2.400	2.340	2.350	1.971	13,383,050
2023-07-25	2.340	2.400	2.340	2.380	1.996	3,487,281
2023-07-24	2.350	2.360	2.310	2.320	1.946	8,081,173
2023-07-21	2.310	2.340	2.300	2.340	1.963	12,217,190
2023-07-20	2.300	2.360	2.300	2.340	1.963	8,071,654
2023-07-19	2.350	2.350	2.300	2.340	1.963	7,416,946
2023-07-18	2.360	2.370	2.330	2.350	1.971	3,308,600
2023-07-14	2.330	2.390	2.330	2.370	1.988	3,426,200
2023-07-13	2.420	2.440	2.370	2.370	1.988	2,526,306
2023-07-12	2.480	2.520	2.410	2.410	2.022	4,772,000
2023-07-11	2.480	2.520	2.440	2.510	2.105	8,621,082
2023-07-10	2.420	2.510	2.420	2.480	2.080	6,157,802
2023-07-07	2.460	2.480	2.400	2.420	2.030	4,665,654
2023-07-06	2.610	2.620	2.470	2.490	2.089	9,064,001
2023-07-05	2.640	2.680	2.570	2.630	2.206	7,048,842
2023-07-04	2.560	2.640	2.510	2.630	2.206	5,833,670
2023-07-03	2.560	2.600	2.520	2.560	2.147	5,457,634
2023-06-30	2.510	2.600	2.440	2.560	2.147	17,034,311
2023-06-29	2.410	2.540	2.390	2.510	2.105	14,781,960
2023-06-28	2.420	2.420	2.370	2.390	2.005	3,814,800
2023-06-27	2.330	2.430	2.330	2.400	2.013	6,550,798
2023-06-26	2.220	2.380	2.220	2.340	1.963	10,424,800
2023-06-23	2.350	2.350	2.200	2.210	1.854	4,433,784
2023-06-21	2.350	2.370	2.310	2.350	1.971	5,118,241
2023-06-20	2.420	2.420	2.350	2.390	2.005	3,643,201
2023-06-19	2.420	2.450	2.350	2.420	2.030	4,500,885
2023-06-16	2.390	2.430	2.330	2.400	2.013	26,792,000
2023-06-15	2.480	2.480	2.350	2.350	1.971	7,723,088
2023-06-14	2.340	2.460	2.300	2.460	2.063	16,922,289
2023-06-13	2.200	2.360	2.200	2.340	1.963	21,729,199
2023-06-12	2.230	2.230	2.190	2.220	1.862	8,492,200
2023-06-09	2.250	2.250	2.210	2.230	1.871	4,291,201
2023-06-08	2.350	2.350	2.250	2.270	1.904	5,975,500
2023-06-07	2.190	2.350	2.150	2.330	1.954	40,996,000
2023-06-06	2.250	2.250	2.190	2.190	1.837	5,274,422
2023-06-05	2.290	2.290	2.200	2.270	1.842	4,010,892
2023-06-02	2.160	2.300	2.120	2.240	1.818	32,499,789
2023-06-01	2.240	2.240	2.080	2.140	1.737	39,477,113
2023-05-31	2.200	2.330	2.180	2.260	1.834	11,846,790
2023-05-30	2.210	2.250	2.210	2.230	1.810	2,620,000
2023-05-29	2.270	2.270	2.210	2.220	1.801	2,644,604
2023-05-25	2.310	2.310	2.230	2.270	1.842	2,342,000
2023-05-24	2.360	2.380	2.310	2.310	1.874	1,647,899

← NewerPage 14 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.