Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	3.400	3.440	3.300	3.350	2.716	5,012,125
2022-08-25	3.360	3.400	3.310	3.380	2.740	2,610,148
2022-08-24	3.350	3.350	3.290	3.320	2.692	3,266,689
2022-08-23	3.440	3.440	3.350	3.360	2.724	4,102,376
2022-08-22	3.410	3.440	3.300	3.400	2.757	8,016,464
2022-08-19	3.280	3.410	3.270	3.390	2.749	6,698,442
2022-08-18	3.270	3.320	3.260	3.290	2.667	6,465,321
2022-08-17	3.160	3.320	3.160	3.280	2.659	8,248,589
2022-08-16	3.180	3.220	3.150	3.160	2.562	4,401,765
2022-08-15	3.210	3.250	3.130	3.180	2.578	3,558,529
2022-08-12	3.300	3.300	3.200	3.210	2.603	8,075,146
2022-08-11	3.290	3.360	3.260	3.360	2.662	9,834,561
2022-08-10	3.440	3.450	3.210	3.240	2.567	8,484,983
2022-08-09	3.490	3.500	3.420	3.450	2.733	4,152,525
2022-08-08	3.550	3.550	3.460	3.490	2.765	3,830,396
2022-08-05	3.570	3.570	3.450	3.490	2.765	4,640,661
2022-08-04	3.400	3.550	3.400	3.550	2.812	9,002,186
2022-08-03	3.210	3.460	3.210	3.400	2.694	15,418,610
2022-08-02	3.780	3.780	3.130	3.160	2.503	30,366,823
2022-08-01	4.000	4.000	3.860	3.860	3.058	1,451,194
2022-07-29	3.780	4.010	3.780	3.970	3.145	8,258,656
2022-07-28	3.800	3.850	3.770	3.830	3.034	2,083,955
2022-07-27	3.840	3.840	3.740	3.800	3.010	2,073,139
2022-07-26	3.820	3.880	3.810	3.840	3.042	2,083,715
2022-07-25	3.800	3.820	3.750	3.800	3.010	1,804,485
2022-07-22	3.880	3.880	3.750	3.790	3.002	6,946,128
2022-07-21	3.950	3.950	3.850	3.870	3.066	1,198,987
2022-07-20	3.910	3.940	3.880	3.910	3.098	1,197,385
2022-07-19	3.920	3.940	3.860	3.860	3.058	1,385,140
2022-07-18	3.930	3.950	3.850	3.910	3.098	3,999,292
2022-07-15	4.020	4.050	3.860	3.890	3.082	7,441,979
2022-07-14	4.050	4.070	4.000	4.020	3.185	2,377,957
2022-07-13	4.160	4.160	4.030	4.030	3.193	2,474,036
2022-07-12	4.090	4.140	4.050	4.080	3.232	2,225,889
2022-07-11	4.200	4.220	4.080	4.140	3.280	7,269,789
2022-07-08	4.130	4.300	4.090	4.140	3.280	14,568,490
2022-07-07	4.030	4.120	4.020	4.110	3.256	3,915,222
2022-07-06	4.070	4.130	4.050	4.070	3.224	3,684,432
2022-07-05	4.000	4.100	3.990	4.070	3.224	3,817,932
2022-07-04	4.020	4.020	3.960	3.970	3.145	4,867,722
2022-06-30	3.970	4.050	3.970	4.020	3.185	3,096,506
2022-06-29	4.110	4.110	3.980	4.010	3.177	12,818,490
2022-06-28	4.090	4.180	4.090	4.150	3.288	3,905,789
2022-06-27	4.180	4.180	4.070	4.080	3.232	4,035,021
2022-06-24	4.130	4.180	4.100	4.180	3.311	3,422,617
2022-06-23	4.040	4.120	4.040	4.090	3.240	1,437,183
2022-06-22	4.190	4.200	4.040	4.040	3.201	4,275,648
2022-06-21	4.260	4.280	4.170	4.200	3.327	2,476,038
2022-06-20	4.200	4.320	4.200	4.260	3.375	2,033,674
2022-06-17	4.150	4.260	4.150	4.220	3.343	7,741,042
2022-06-16	4.260	4.270	4.180	4.200	3.327	3,319,786
2022-06-15	4.290	4.320	4.210	4.250	3.367	3,672,332
2022-06-14	4.110	4.350	4.070	4.290	3.399	9,668,081
2022-06-13	4.220	4.340	4.140	4.150	3.288	4,537,930
2022-06-10	4.260	4.340	4.210	4.300	3.406	2,140,362
2022-06-09	4.290	4.400	4.260	4.300	3.406	4,656,115
2022-06-08	4.200	4.380	4.200	4.290	3.399	5,169,102
2022-06-07	4.300	4.300	4.130	4.200	3.327	5,734,925
2022-06-06	4.390	4.450	4.380	4.450	3.446	2,321,532
2022-06-02	4.300	4.420	4.260	4.410	3.415	4,572,665

← NewerPage 18 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.