Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.250	1.250	1.200	1.220	1.129	27,888,000
2025-08-01	1.260	1.280	1.220	1.220	1.129	22,073,119
2025-07-31	1.270	1.280	1.240	1.250	1.157	24,401,869
2025-07-30	1.310	1.320	1.270	1.290	1.194	18,702,461
2025-07-29	1.320	1.320	1.270	1.310	1.212	14,208,460
2025-07-28	1.290	1.320	1.250	1.300	1.203	27,001,779
2025-07-25	1.340	1.370	1.290	1.290	1.194	28,333,721
2025-07-24	1.290	1.340	1.280	1.330	1.231	23,946,000
2025-07-23	1.360	1.360	1.280	1.290	1.194	39,389,781
2025-07-22	1.310	1.350	1.280	1.340	1.240	44,404,680
2025-07-21	1.290	1.320	1.250	1.300	1.203	40,854,090
2025-07-18	1.310	1.320	1.270	1.290	1.194	24,914,801
2025-07-17	1.330	1.360	1.280	1.290	1.194	37,216,281
2025-07-16	1.300	1.310	1.270	1.310	1.212	18,827,859
2025-07-15	1.330	1.330	1.250	1.290	1.194	33,037,500
2025-07-14	1.300	1.320	1.270	1.300	1.203	45,839,031
2025-07-11	1.350	1.360	1.300	1.300	1.203	47,340,000
2025-07-10	1.370	1.400	1.310	1.340	1.240	85,692,289
2025-07-09	1.440	1.510	1.360	1.370	1.268	99,386,000
2025-07-08	1.360	1.510	1.330	1.420	1.314	167,715,297
2025-07-07	1.390	1.460	1.310	1.400	1.295	125,294,305
2025-07-04	1.240	1.480	1.200	1.380	1.277	393,608,000
2025-07-03	1.250	1.980	1.180	1.200	1.110	464,917,594
2025-07-02	1.150	1.200	1.120	1.170	1.083	19,475,381
2025-06-30	1.120	1.150	1.090	1.150	1.064	11,632,000
2025-06-27	1.070	1.150	1.070	1.100	1.018	18,793,381
2025-06-26	1.040	1.070	1.030	1.070	0.990	7,256,000
2025-06-25	1.030	1.050	1.030	1.040	0.962	6,515,087
2025-06-24	1.000	1.020	0.980	1.020	0.944	11,787,850
2025-06-23	0.980	1.110	0.970	0.980	0.907	31,974,250
2025-06-20	1.020	1.030	0.980	0.980	0.907	25,268,211
2025-06-19	1.060	1.060	1.000	1.010	0.935	9,968,000
2025-06-18	1.060	1.070	1.030	1.060	0.981	7,894,000
2025-06-17	1.110	1.110	1.040	1.060	0.981	13,064,000
2025-06-16	1.090	1.110	1.060	1.090	1.009	5,990,000
2025-06-13	1.080	1.110	1.050	1.090	1.009	12,128,000
2025-06-12	1.110	1.120	1.080	1.090	1.009	8,172,000
2025-06-11	1.100	1.140	1.070	1.100	1.018	9,856,304
2025-06-10	1.080	1.110	1.080	1.100	1.018	9,430,514
2025-06-09	1.080	1.090	1.050	1.080	0.999	13,863,840
2025-06-06	1.000	1.140	0.980	1.060	0.981	53,349,953
2025-06-05	1.020	1.020	0.980	0.990	0.916	10,987,700
2025-06-04	0.920	1.030	0.920	1.030	0.953	26,302,490
2025-06-03	0.910	0.940	0.910	0.910	0.842	6,748,000
2025-06-02	0.960	0.960	0.900	0.920	0.826	8,368,000
2025-05-30	1.000	1.000	0.970	0.970	0.871	3,689,389
2025-05-29	0.970	0.990	0.960	0.990	0.889	8,610,000
2025-05-28	0.970	0.980	0.960	0.960	0.862	3,061,822
2025-05-27	0.970	0.970	0.950	0.970	0.871	1,975,740
2025-05-26	0.960	0.970	0.940	0.960	0.862	2,322,334
2025-05-23	0.970	0.980	0.950	0.960	0.862	3,750,403
2025-05-22	0.980	0.980	0.950	0.970	0.871	3,176,000
2025-05-21	0.960	0.980	0.950	0.980	0.880	4,342,047
2025-05-20	0.950	0.970	0.950	0.950	0.853	3,182,457
2025-05-19	0.940	0.980	0.940	0.950	0.853	6,871,579
2025-05-16	0.940	0.950	0.930	0.940	0.844	3,604,401
2025-05-15	0.960	0.970	0.930	0.940	0.844	8,442,459
2025-05-14	0.930	1.010	0.930	0.960	0.862	24,320,119
2025-05-13	0.950	0.960	0.910	0.920	0.826	10,404,410
2025-05-12	0.930	0.960	0.920	0.940	0.844	9,114,041

← NewerPage 6 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.