Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.750	2.750	2.670	2.680	2.173	7,540,552
2023-02-21	2.810	2.830	2.780	2.780	2.254	2,530,711
2023-02-20	2.780	2.860	2.770	2.860	2.319	6,145,058
2023-02-17	2.810	2.860	2.800	2.820	2.286	2,934,415
2023-02-16	2.800	2.860	2.790	2.810	2.278	3,983,278
2023-02-15	2.840	2.840	2.770	2.810	2.278	3,546,168
2023-02-14	2.780	2.950	2.780	2.840	2.303	6,521,125
2023-02-13	2.830	2.860	2.690	2.750	2.230	9,556,294
2023-02-10	2.930	2.950	2.820	2.830	2.295	3,126,965
2023-02-09	2.780	2.960	2.780	2.910	2.359	6,397,482
2023-02-08	2.830	2.870	2.800	2.830	2.295	3,833,474
2023-02-07	2.860	2.910	2.800	2.810	2.278	3,018,288
2023-02-06	2.960	2.960	2.810	2.830	2.295	4,057,339
2023-02-03	2.930	2.980	2.890	2.960	2.400	6,083,761
2023-02-02	2.920	3.000	2.880	2.940	2.384	9,715,073
2023-02-01	2.910	2.920	2.840	2.900	2.351	5,622,628
2023-01-31	3.010	3.010	2.850	2.880	2.335	7,319,563
2023-01-30	3.060	3.100	2.960	2.970	2.408	4,884,020
2023-01-27	3.090	3.090	3.020	3.060	2.481	2,133,396
2023-01-26	3.090	3.160	3.030	3.080	2.497	14,162,446
2023-01-20	3.080	3.080	2.980	3.030	2.457	14,972,042
2023-01-19	3.030	3.080	3.010	3.050	2.473	6,019,915
2023-01-18	3.050	3.100	3.010	3.020	2.449	6,374,947
2023-01-17	3.030	3.090	2.970	3.000	2.432	5,632,636
2023-01-16	2.900	3.100	2.900	3.030	2.457	14,691,091
2023-01-13	2.990	3.010	2.850	2.870	2.327	11,430,958
2023-01-12	2.970	3.020	2.930	2.960	2.400	8,245,112
2023-01-11	3.180	3.180	2.900	2.940	2.384	19,923,237
2023-01-10	3.040	3.210	3.030	3.180	2.578	10,445,947
2023-01-09	3.150	3.150	3.060	3.080	2.497	11,759,408
2023-01-06	2.910	3.180	2.910	3.080	2.497	19,828,319
2023-01-05	2.830	3.110	2.820	2.900	2.351	32,882,012
2023-01-04	2.660	2.820	2.640	2.800	2.270	12,527,861
2023-01-03	2.590	2.730	2.480	2.660	2.157	11,036,143
2022-12-30	2.530	2.600	2.520	2.590	2.100	6,481,764
2022-12-29	2.510	2.580	2.430	2.540	2.059	5,621,095
2022-12-28	2.250	2.580	2.250	2.510	2.035	17,943,829
2022-12-23	2.230	2.300	2.220	2.250	1.824	2,960,437
2022-12-22	2.240	2.260	2.220	2.250	1.824	2,733,487
2022-12-21	2.220	2.230	2.160	2.200	1.784	2,401,015
2022-12-20	2.270	2.270	2.150	2.200	1.784	7,291,655
2022-12-19	2.330	2.330	2.240	2.270	1.841	6,563,584
2022-12-16	2.350	2.350	2.260	2.300	1.865	21,422,651
2022-12-15	2.370	2.400	2.310	2.370	1.922	5,913,267
2022-12-14	2.330	2.450	2.330	2.400	1.946	5,595,805
2022-12-13	2.330	2.360	2.310	2.360	1.913	6,095,979
2022-12-12	2.430	2.430	2.330	2.350	1.905	11,880,558
2022-12-09	2.310	2.470	2.310	2.460	1.995	9,351,697
2022-12-08	2.320	2.360	2.290	2.310	1.873	6,066,111
2022-12-07	2.430	2.480	2.320	2.320	1.881	5,860,505
2022-12-06	2.440	2.500	2.410	2.450	1.986	5,819,498
2022-12-05	2.440	2.460	2.400	2.440	1.978	8,838,067
2022-12-02	2.500	2.500	2.370	2.420	1.962	7,404,485
2022-12-01	2.400	2.650	2.400	2.500	2.027	16,049,319
2022-11-30	2.280	2.390	2.220	2.390	1.938	11,943,830
2022-11-29	2.300	2.300	2.240	2.300	1.865	5,699,090
2022-11-28	2.270	2.300	2.140	2.290	1.857	5,258,328
2022-11-25	2.300	2.300	2.230	2.270	1.841	1,969,621
2022-11-24	2.260	2.310	2.250	2.300	1.865	1,901,816
2022-11-23	2.230	2.280	2.230	2.260	1.832	3,910,199

← NewerPage 16 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.