Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.220	4.340	4.120	4.180	3.237	13,801,309
2022-03-01	4.090	4.300	4.050	4.200	3.252	15,636,339
2022-02-28	3.890	4.020	3.840	4.000	3.098	3,729,069
2022-02-25	3.750	3.890	3.710	3.890	3.012	6,481,334
2022-02-24	3.780	3.860	3.660	3.700	2.865	6,150,552
2022-02-23	3.850	3.880	3.790	3.810	2.950	9,766,038
2022-02-22	3.940	3.940	3.810	3.830	2.966	6,281,170
2022-02-21	3.960	4.000	3.920	3.950	3.059	1,619,333
2022-02-18	4.000	4.040	3.970	3.980	3.082	1,673,702
2022-02-17	4.110	4.110	4.010	4.060	3.144	2,284,872
2022-02-16	3.960	4.050	3.960	4.050	3.136	2,760,272
2022-02-15	3.930	4.030	3.930	3.970	3.074	2,032,205
2022-02-14	3.950	3.980	3.910	3.930	3.043	1,960,865
2022-02-11	4.040	4.080	3.950	3.950	3.059	3,174,613
2022-02-10	3.980	4.070	3.980	4.060	3.144	4,845,640
2022-02-09	3.950	4.000	3.900	3.970	3.074	7,081,522
2022-02-08	3.940	3.960	3.840	3.920	3.036	5,878,838
2022-02-07	3.910	3.990	3.910	3.950	3.059	5,435,709
2022-02-04	3.970	3.970	3.880	3.900	3.020	5,144,476
2022-01-31	3.860	3.950	3.850	3.900	3.020	1,006,013
2022-01-28	4.010	4.010	3.820	3.860	2.989	3,378,781
2022-01-27	4.080	4.120	3.960	4.000	3.098	4,890,025
2022-01-26	4.020	4.140	4.020	4.080	3.160	4,441,834
2022-01-25	4.090	4.110	4.010	4.020	3.113	2,846,343
2022-01-24	4.210	4.210	4.110	4.110	3.183	2,779,488
2022-01-21	4.200	4.270	4.160	4.210	3.260	3,142,198
2022-01-20	4.250	4.340	4.190	4.200	3.252	4,652,193
2022-01-19	4.330	4.330	4.200	4.200	3.252	3,520,801
2022-01-18	4.230	4.380	4.220	4.280	3.314	2,781,434
2022-01-17	4.300	4.330	4.230	4.230	3.276	1,671,425
2022-01-14	4.250	4.330	4.240	4.300	3.330	6,409,485
2022-01-13	4.260	4.320	4.210	4.260	3.299	4,045,399
2022-01-12	4.090	4.260	4.090	4.200	3.252	6,889,670
2022-01-11	4.050	4.220	4.050	4.090	3.167	7,175,906
2022-01-10	3.990	4.120	3.970	4.050	3.136	5,246,118
2022-01-07	3.990	4.050	3.940	3.960	3.067	5,075,613
2022-01-06	4.170	4.220	3.950	3.990	3.090	10,198,183
2022-01-05	4.200	4.250	4.120	4.170	3.229	7,512,183
2022-01-04	4.350	4.400	4.200	4.200	3.252	4,713,396
2022-01-03	4.280	4.370	4.270	4.350	3.369	3,744,698
2021-12-31	4.190	4.310	4.190	4.270	3.307	2,214,988
2021-12-30	4.120	4.230	4.120	4.180	3.237	2,143,388
2021-12-29	4.240	4.240	4.130	4.150	3.214	3,231,478
2021-12-28	4.410	4.500	4.200	4.240	3.283	6,917,469
2021-12-24	4.400	4.570	4.400	4.410	3.415	5,020,555
2021-12-23	4.250	4.460	4.250	4.430	3.431	9,182,565
2021-12-22	4.200	4.260	4.110	4.250	3.291	6,021,055
2021-12-21	4.180	4.330	4.130	4.190	3.245	11,080,409
2021-12-20	4.320	4.370	4.150	4.200	3.252	7,810,110
2021-12-17	4.450	4.470	4.260	4.400	3.407	19,510,757
2021-12-16	4.330	4.450	4.280	4.440	3.438	8,182,727
2021-12-15	4.380	4.410	4.210	4.310	3.338	8,910,333
2021-12-14	4.430	4.560	4.360	4.370	3.384	8,465,918
2021-12-13	4.300	4.490	4.300	4.430	3.431	13,272,924
2021-12-10	4.300	4.480	4.290	4.310	3.338	13,001,250
2021-12-09	4.330	4.410	4.220	4.290	3.322	9,282,820
2021-12-08	4.040	4.340	4.040	4.320	3.345	15,876,397
2021-12-07	3.920	4.030	3.910	3.980	3.082	4,720,009
2021-12-06	4.070	4.070	3.910	3.920	3.036	8,671,149
2021-12-03	3.950	4.150	3.950	4.060	3.144	7,683,031

← NewerPage 20 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.