Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.340	4.350	4.270	4.320	3.345	2,913,300
2022-05-31	4.150	4.320	4.150	4.320	3.345	4,777,809
2022-05-30	4.220	4.240	4.160	4.170	3.229	2,114,740
2022-05-27	4.250	4.260	4.130	4.150	3.214	1,843,517
2022-05-26	4.280	4.280	4.160	4.240	3.283	2,363,838
2022-05-25	4.180	4.270	4.180	4.230	3.276	1,673,377
2022-05-24	4.250	4.290	4.160	4.180	3.237	2,354,310
2022-05-23	4.180	4.300	4.180	4.250	3.291	5,862,387
2022-05-20	4.170	4.190	4.110	4.160	3.222	3,454,843
2022-05-19	4.170	4.170	4.080	4.110	3.183	2,222,829
2022-05-18	4.120	4.210	4.110	4.210	3.260	2,307,899
2022-05-17	4.080	4.140	4.060	4.120	3.191	2,067,702
2022-05-16	4.170	4.170	4.040	4.090	3.167	1,770,105
2022-05-13	4.050	4.100	4.050	4.080	3.160	1,107,636
2022-05-12	4.140	4.240	4.010	4.020	3.113	5,136,512
2022-05-11	4.130	4.160	4.070	4.140	3.206	3,738,781
2022-05-10	4.140	4.140	3.930	4.070	3.152	4,899,830
2022-05-06	4.170	4.180	4.110	4.160	3.222	2,454,810
2022-05-05	4.300	4.400	4.250	4.270	3.307	2,666,194
2022-05-04	4.270	4.300	4.250	4.290	3.322	988,399
2022-05-03	4.260	4.320	4.180	4.250	3.291	1,553,579
2022-04-29	4.190	4.370	4.160	4.250	3.291	3,469,856
2022-04-28	4.120	4.220	4.080	4.200	3.252	2,586,229
2022-04-27	4.070	4.160	3.900	4.120	3.191	13,408,035
2022-04-26	4.110	4.240	4.110	4.110	3.183	7,473,863
2022-04-25	4.130	4.220	4.090	4.130	3.198	19,679,998
2022-04-22	4.200	4.300	4.140	4.250	3.291	54,389,811
2022-04-21	4.290	4.370	4.130	4.320	3.345	11,289,491
2022-04-20	4.470	4.500	4.250	4.290	3.322	15,691,915
2022-04-19	4.490	4.550	4.430	4.460	3.454	9,253,432
2022-04-14	4.480	4.570	4.470	4.490	3.477	8,868,264
2022-04-13	4.400	4.510	4.330	4.480	3.469	9,102,492
2022-04-12	4.360	4.470	4.300	4.400	3.407	10,360,497
2022-04-11	4.600	4.650	4.330	4.360	3.376	13,607,129
2022-04-08	4.620	4.690	4.590	4.650	3.601	8,489,480
2022-04-07	4.870	4.870	4.630	4.670	3.616	7,454,517
2022-04-06	4.780	4.880	4.700	4.870	3.771	13,883,617
2022-04-04	4.910	4.920	4.780	4.860	3.764	6,323,950
2022-04-01	4.730	4.940	4.660	4.890	3.787	9,819,964
2022-03-31	4.860	4.910	4.700	4.760	3.686	7,654,300
2022-03-30	4.650	4.980	4.580	4.860	3.764	38,896,884
2022-03-29	4.640	4.650	4.480	4.640	3.593	8,147,223
2022-03-28	4.600	4.650	4.390	4.590	3.554	13,908,907
2022-03-25	4.710	4.800	4.470	4.500	3.485	15,008,993
2022-03-24	4.580	4.730	4.520	4.710	3.647	8,252,432
2022-03-23	4.500	4.680	4.500	4.580	3.547	14,144,111
2022-03-22	4.490	4.520	4.420	4.500	3.485	9,753,627
2022-03-21	4.360	4.520	4.280	4.450	3.446	17,885,300
2022-03-18	4.200	4.280	4.110	4.280	3.314	9,015,401
2022-03-17	4.230	4.320	4.150	4.200	3.252	9,050,386
2022-03-16	4.030	4.080	3.840	4.050	3.136	13,564,464
2022-03-15	3.980	4.080	3.830	3.860	2.989	11,185,436
2022-03-14	4.230	4.230	4.000	4.010	3.105	8,447,376
2022-03-11	4.320	4.320	4.170	4.270	3.307	4,354,784
2022-03-10	4.190	4.330	4.130	4.320	3.345	9,764,536
2022-03-09	4.040	4.200	3.920	4.140	3.206	15,554,442
2022-03-08	4.050	4.120	3.940	3.970	3.074	8,155,144
2022-03-07	4.050	4.050	3.920	3.980	3.082	4,479,143
2022-03-04	4.130	4.170	3.970	4.050	3.136	5,544,116
2022-03-03	4.190	4.230	4.090	4.100	3.175	5,319,299

← NewerPage 19 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.