Xinyi Energy Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.990 | 4.000 | 3.930 | 3.980 | 3.082 | 2,894,382 |
| 2021-12-01 | 4.020 | 4.020 | 3.910 | 3.970 | 3.074 | 4,678,298 |
| 2021-11-30 | 4.010 | 4.050 | 3.930 | 4.010 | 3.105 | 3,394,794 |
| 2021-11-29 | 3.970 | 4.040 | 3.940 | 4.010 | 3.105 | 3,923,229 |
| 2021-11-26 | 4.030 | 4.090 | 3.980 | 4.010 | 3.105 | 6,008,545 |
| 2021-11-25 | 3.970 | 4.080 | 3.910 | 4.060 | 3.144 | 3,736,143 |
| 2021-11-24 | 4.060 | 4.090 | 3.920 | 3.940 | 3.051 | 10,113,684 |
| 2021-11-23 | 4.110 | 4.150 | 4.030 | 4.060 | 3.144 | 4,302,941 |
| 2021-11-22 | 4.100 | 4.250 | 4.100 | 4.120 | 3.191 | 8,142,702 |
| 2021-11-19 | 4.070 | 4.140 | 4.060 | 4.100 | 3.175 | 4,205,072 |
| 2021-11-18 | 4.080 | 4.120 | 4.030 | 4.100 | 3.175 | 4,051,334 |
| 2021-11-17 | 4.150 | 4.150 | 4.040 | 4.090 | 3.167 | 4,757,916 |
| 2021-11-16 | 4.150 | 4.180 | 4.100 | 4.140 | 3.206 | 4,613,797 |
| 2021-11-15 | 4.270 | 4.270 | 4.100 | 4.150 | 3.214 | 2,450,016 |
| 2021-11-12 | 4.200 | 4.270 | 4.150 | 4.260 | 3.299 | 4,045,329 |
| 2021-11-11 | 4.050 | 4.150 | 4.010 | 4.110 | 3.183 | 4,332,179 |
| 2021-11-10 | 4.180 | 4.200 | 3.980 | 4.050 | 3.136 | 4,978,668 |
| 2021-11-09 | 4.120 | 4.180 | 4.070 | 4.140 | 3.206 | 2,501,058 |
| 2021-11-08 | 4.190 | 4.230 | 4.070 | 4.100 | 3.175 | 7,410,966 |
| 2021-11-05 | 4.200 | 4.240 | 4.120 | 4.160 | 3.222 | 4,704,265 |
| 2021-11-04 | 4.150 | 4.220 | 4.100 | 4.190 | 3.245 | 6,395,263 |
| 2021-11-03 | 4.300 | 4.350 | 3.920 | 4.100 | 3.175 | 27,897,110 |
| 2021-11-02 | 4.520 | 4.580 | 4.340 | 4.350 | 3.369 | 7,266,709 |
| 2021-11-01 | 4.580 | 4.580 | 4.430 | 4.470 | 3.462 | 4,836,437 |
| 2021-10-29 | 4.500 | 4.640 | 4.450 | 4.580 | 3.547 | 14,575,606 |
| 2021-10-28 | 4.360 | 4.440 | 4.350 | 4.420 | 3.423 | 5,324,352 |
| 2021-10-27 | 4.300 | 4.390 | 4.270 | 4.330 | 3.353 | 3,127,517 |
| 2021-10-26 | 4.350 | 4.350 | 4.270 | 4.350 | 3.369 | 6,939,936 |
| 2021-10-25 | 4.350 | 4.380 | 4.290 | 4.320 | 3.345 | 7,102,971 |
| 2021-10-22 | 4.430 | 4.440 | 4.320 | 4.330 | 3.353 | 9,032,276 |
| 2021-10-21 | 4.580 | 4.580 | 4.360 | 4.380 | 3.392 | 12,838,166 |
| 2021-10-20 | 4.720 | 4.800 | 4.540 | 4.580 | 3.547 | 10,286,576 |
| 2021-10-19 | 4.570 | 4.740 | 4.540 | 4.720 | 3.655 | 8,213,430 |
| 2021-10-18 | 4.690 | 4.830 | 4.460 | 4.570 | 3.539 | 15,668,616 |
← NewerPage 21 of 21 · 1,234 trading days
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.