Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.300	2.300	2.240	2.260	1.832	3,480,896
2022-11-21	2.260	2.320	2.230	2.300	1.865	4,161,233
2022-11-18	2.360	2.380	2.250	2.260	1.832	7,397,346
2022-11-17	2.410	2.410	2.300	2.380	1.930	5,406,450
2022-11-16	2.400	2.530	2.360	2.430	1.970	12,584,487
2022-11-15	2.370	2.400	2.320	2.400	1.946	7,801,357
2022-11-14	2.290	2.410	2.280	2.320	1.881	11,609,555
2022-11-11	2.310	2.330	2.240	2.280	1.849	9,496,182
2022-11-10	2.200	2.210	2.170	2.200	1.784	4,563,756
2022-11-09	2.330	2.370	2.210	2.240	1.816	7,952,545
2022-11-08	2.230	2.360	2.230	2.310	1.873	15,104,431
2022-11-07	2.130	2.250	2.100	2.210	1.792	7,456,122
2022-11-04	2.060	2.170	2.060	2.130	1.727	8,505,682
2022-11-03	1.980	2.050	1.970	2.030	1.646	14,139,257
2022-11-02	1.970	2.000	1.920	1.980	1.605	11,206,503
2022-11-01	1.980	2.020	1.940	1.980	1.605	19,451,519
2022-10-31	2.080	2.080	1.940	2.000	1.622	11,848,532
2022-10-28	2.050	2.080	1.970	2.080	1.686	8,463,166
2022-10-27	2.100	2.170	2.010	2.040	1.654	3,366,821
2022-10-26	2.010	2.130	2.010	2.090	1.695	3,609,778
2022-10-25	2.000	2.040	1.910	2.010	1.630	10,548,011
2022-10-24	2.100	2.120	2.010	2.030	1.646	9,100,406
2022-10-21	2.020	2.170	2.000	2.110	1.711	31,639,040
2022-10-20	2.080	2.080	1.930	1.990	1.613	30,323,727
2022-10-19	2.150	2.180	2.080	2.080	1.686	6,414,587
2022-10-18	2.070	2.160	2.020	2.150	1.743	12,946,685
2022-10-17	2.260	2.260	2.000	2.030	1.646	19,159,779
2022-10-14	2.200	2.280	2.160	2.240	1.816	6,186,044
2022-10-13	2.160	2.240	2.140	2.190	1.776	7,278,090
2022-10-12	2.250	2.250	2.050	2.150	1.743	12,949,388
2022-10-11	2.220	2.350	2.210	2.240	1.816	14,238,979
2022-10-10	2.350	2.390	2.220	2.270	1.841	7,575,371
2022-10-07	2.450	2.450	2.330	2.350	1.905	8,807,249
2022-10-06	2.580	2.580	2.460	2.520	2.043	7,946,285
2022-10-05	2.480	2.550	2.440	2.530	2.051	5,367,943
2022-10-03	2.400	2.470	2.330	2.400	1.946	5,474,506
2022-09-30	2.410	2.430	2.360	2.420	1.962	6,555,395
2022-09-29	2.400	2.470	2.320	2.360	1.913	11,983,683
2022-09-28	2.600	2.600	2.340	2.390	1.938	13,519,467
2022-09-27	2.570	2.650	2.510	2.630	2.132	5,580,835
2022-09-26	2.610	2.650	2.540	2.600	2.108	7,781,348
2022-09-23	2.700	2.700	2.610	2.630	2.132	5,357,532
2022-09-22	2.660	2.750	2.610	2.710	2.197	7,418,753
2022-09-21	2.770	2.780	2.630	2.700	2.189	17,347,328
2022-09-20	2.860	2.920	2.730	2.760	2.238	12,514,530
2022-09-19	3.000	3.000	2.850	2.860	2.319	4,569,761
2022-09-16	3.000	3.030	2.860	3.010	2.440	29,822,545
2022-09-15	3.120	3.150	3.000	3.030	2.457	10,752,950
2022-09-14	3.100	3.190	3.060	3.150	2.554	9,459,786
2022-09-13	3.090	3.200	3.090	3.130	2.538	13,327,379
2022-09-09	3.130	3.200	3.090	3.090	2.505	3,759,094
2022-09-08	3.090	3.190	3.080	3.130	2.538	5,012,240
2022-09-07	3.080	3.130	3.060	3.100	2.513	3,027,097
2022-09-06	2.980	3.110	2.980	3.110	2.522	4,342,166
2022-09-05	3.070	3.070	2.860	2.980	2.416	14,114,537
2022-09-02	3.090	3.100	3.010	3.070	2.489	6,671,090
2022-09-01	3.170	3.190	3.090	3.100	2.513	5,354,992
2022-08-31	3.180	3.250	3.170	3.180	2.578	3,959,789
2022-08-30	3.270	3.280	3.200	3.250	2.635	3,246,672
2022-08-29	3.320	3.320	3.280	3.310	2.684	1,657,364

← NewerPage 17 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.