Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.370	2.400	2.330	2.360	1.915	5,306,766
2023-05-22	2.250	2.380	2.240	2.370	1.923	14,544,380
2023-05-19	2.200	2.260	2.180	2.260	1.834	4,844,000
2023-05-18	2.260	2.260	2.210	2.220	1.801	6,686,380
2023-05-17	2.270	2.270	2.220	2.240	1.818	3,551,571
2023-05-16	2.260	2.280	2.250	2.250	1.826	6,177,900
2023-05-15	2.200	2.270	2.200	2.240	1.818	10,808,530
2023-05-12	2.230	2.230	2.200	2.200	1.785	3,270,300
2023-05-11	2.200	2.260	2.190	2.250	1.826	2,207,147
2023-05-10	2.190	2.210	2.190	2.200	1.785	2,164,000
2023-05-09	2.260	2.300	2.190	2.200	1.785	3,971,664
2023-05-08	2.220	2.250	2.210	2.230	1.810	2,231,223
2023-05-05	2.190	2.220	2.140	2.210	1.793	7,800,854
2023-05-04	2.180	2.190	2.150	2.170	1.761	3,009,388
2023-05-03	2.190	2.190	2.140	2.160	1.753	1,458,201
2023-05-02	2.190	2.200	2.130	2.190	1.777	1,983,162
2023-04-28	2.210	2.220	2.180	2.190	1.777	2,186,000
2023-04-27	2.200	2.200	2.160	2.200	1.785	3,548,000
2023-04-26	2.150	2.200	2.130	2.190	1.777	4,383,344
2023-04-25	2.210	2.210	2.140	2.140	1.737	8,336,000
2023-04-24	2.210	2.230	2.190	2.200	1.785	4,724,000
2023-04-21	2.200	2.220	2.190	2.200	1.785	8,876,650
2023-04-20	2.260	2.270	2.190	2.210	1.792	10,269,122
2023-04-19	2.250	2.280	2.240	2.260	1.832	11,614,049
2023-04-18	2.280	2.300	2.230	2.240	1.816	6,499,111
2023-04-17	2.300	2.310	2.160	2.270	1.841	22,247,900
2023-04-14	2.390	2.450	2.390	2.430	1.970	4,399,621
2023-04-13	2.360	2.450	2.300	2.390	1.938	5,949,574
2023-04-12	2.400	2.460	2.370	2.390	1.938	4,053,147
2023-04-11	2.350	2.430	2.330	2.410	1.954	6,264,254
2023-04-06	2.340	2.350	2.270	2.320	1.881	4,631,812
2023-04-04	2.340	2.340	2.260	2.300	1.865	11,384,500
2023-04-03	2.360	2.400	2.340	2.360	1.913	3,725,066
2023-03-31	2.340	2.380	2.340	2.360	1.913	4,695,865
2023-03-30	2.340	2.350	2.310	2.330	1.889	2,108,087
2023-03-29	2.370	2.400	2.330	2.340	1.897	3,394,794
2023-03-28	2.360	2.360	2.300	2.340	1.897	3,717,888
2023-03-27	2.370	2.370	2.280	2.340	1.897	3,889,201
2023-03-24	2.410	2.420	2.350	2.370	1.922	2,423,995
2023-03-23	2.470	2.470	2.350	2.410	1.954	3,286,705
2023-03-22	2.330	2.460	2.330	2.390	1.938	3,578,845
2023-03-21	2.320	2.380	2.290	2.360	1.913	3,022,569
2023-03-20	2.380	2.390	2.300	2.320	1.881	6,843,232
2023-03-17	2.300	2.420	2.300	2.380	1.930	16,996,800
2023-03-16	2.300	2.380	2.290	2.310	1.873	6,113,686
2023-03-15	2.300	2.380	2.300	2.330	1.889	4,956,079
2023-03-14	2.320	2.400	2.280	2.320	1.881	9,472,783
2023-03-13	2.350	2.400	2.320	2.360	1.913	9,357,702
2023-03-10	2.380	2.390	2.340	2.370	1.922	5,650,651
2023-03-09	2.440	2.440	2.380	2.400	1.946	5,688,682
2023-03-08	2.510	2.530	2.410	2.430	1.970	6,113,348
2023-03-07	2.590	2.590	2.480	2.510	2.035	5,348,330
2023-03-06	2.560	2.590	2.500	2.590	2.100	5,870,832
2023-03-03	2.500	2.590	2.500	2.560	2.076	6,068,811
2023-03-02	2.520	2.560	2.490	2.500	2.027	6,226,621
2023-03-01	2.530	2.580	2.440	2.560	2.076	20,576,004
2023-02-28	2.650	2.650	2.460	2.520	2.043	17,560,042
2023-02-27	2.700	2.730	2.660	2.670	2.165	5,518,542
2023-02-24	2.690	2.750	2.690	2.730	2.213	3,549,922
2023-02-23	2.650	2.780	2.600	2.720	2.205	5,302,666

← NewerPage 15 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.