Xtep International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.380	6.380	5.320	5.370	4.552	89,773,219
2023-11-13	6.860	6.950	6.240	6.430	5.451	24,390,830
2023-11-10	7.010	7.010	6.850	6.860	5.815	3,389,386
2023-11-09	7.210	7.210	6.950	7.010	5.942	3,880,000
2023-11-08	7.180	7.220	7.060	7.160	6.069	1,710,749
2023-11-07	7.290	7.290	7.030	7.150	6.061	4,246,202
2023-11-06	7.280	7.410	7.220	7.290	6.180	5,464,405
2023-11-03	7.130	7.320	7.130	7.250	6.146	5,056,052
2023-11-02	7.170	7.190	7.010	7.170	6.078	5,049,769
2023-11-01	7.100	7.130	6.810	7.010	5.942	7,980,071
2023-10-31	7.100	7.170	7.010	7.100	6.019	6,196,203
2023-10-30	6.750	7.100	6.620	7.100	6.019	9,308,559
2023-10-27	6.800	6.810	6.160	6.730	5.705	25,013,160
2023-10-26	7.000	7.120	6.650	6.800	5.764	17,023,699
2023-10-25	6.960	7.190	6.950	7.080	6.002	9,290,090
2023-10-24	7.250	7.250	6.530	6.790	5.756	18,808,660
2023-10-20	7.220	7.370	7.090	7.330	6.213	4,150,142
2023-10-19	7.350	7.350	7.160	7.220	6.120	2,979,500
2023-10-18	7.370	7.500	7.300	7.370	6.247	3,302,573
2023-10-17	7.190	7.450	7.150	7.370	6.247	6,520,027
2023-10-16	7.300	7.340	6.980	7.080	6.002	5,019,500
2023-10-13	7.260	7.360	7.110	7.230	6.129	2,037,000
2023-10-12	7.300	7.390	7.200	7.360	6.239	2,877,601
2023-10-11	6.990	7.250	6.990	7.170	6.078	2,918,000
2023-10-10	7.060	7.130	6.900	6.930	5.874	4,159,185
2023-10-09	6.990	7.000	6.810	6.900	5.849	2,333,255
2023-10-06	6.980	7.080	6.950	6.990	5.925	1,558,000
2023-10-05	7.040	7.050	6.950	6.960	5.900	1,870,531
2023-10-04	7.250	7.250	6.990	7.040	5.968	2,084,500
2023-10-03	6.930	7.310	6.930	7.280	6.171	1,922,532
2023-09-29	7.030	7.300	7.030	7.260	6.154	1,723,772
2023-09-28	7.030	7.140	7.000	7.060	5.985	2,319,500
2023-09-27	7.030	7.160	6.960	7.030	5.959	5,765,500
2023-09-26	7.240	7.270	7.020	7.030	5.959	4,639,500
2023-09-25	7.320	7.380	7.200	7.240	6.137	2,840,500
2023-09-22	7.140	7.320	7.020	7.320	6.205	5,007,490
2023-09-21	7.490	7.490	7.020	7.140	6.052	6,742,641
2023-09-20	7.580	7.580	7.350	7.390	6.264	1,842,519
2023-09-19	7.890	7.890	7.400	7.490	6.349	3,554,616
2023-09-18	7.860	7.930	7.680	7.750	6.569	2,234,500
2023-09-15	7.780	7.910	7.670	7.860	6.663	3,643,643
2023-09-14	7.900	7.900	7.660	7.780	6.595	1,381,500
2023-09-13	7.860	7.900	7.760	7.840	6.646	1,275,000
2023-09-12	7.800	7.910	7.730	7.830	6.637	1,504,224
2023-09-11	7.720	7.880	7.560	7.820	6.629	2,997,304
2023-09-07	7.800	7.870	7.750	7.800	6.612	2,523,000
2023-09-06	7.940	7.970	7.820	7.880	6.680	2,794,000
2023-09-05	8.190	8.190	7.880	8.020	6.798	4,568,000
2023-09-04	7.780	8.300	7.780	8.210	6.843	8,146,599
2023-08-31	7.910	8.090	7.720	7.770	6.477	6,470,500
2023-08-30	7.900	8.050	7.870	7.970	6.643	3,962,700
2023-08-29	7.800	7.890	7.600	7.890	6.577	3,391,500
2023-08-28	8.130	8.140	7.600	7.620	6.352	5,148,000
2023-08-25	7.810	7.940	7.790	7.830	6.527	3,129,000
2023-08-24	7.790	8.040	7.680	7.830	6.527	9,489,015
2023-08-23	7.770	8.160	7.660	7.750	6.460	14,194,630
2023-08-22	7.840	7.900	7.600	7.750	6.460	6,583,500
2023-08-21	7.800	7.980	7.770	7.880	6.568	4,336,000
2023-08-18	8.170	8.170	7.860	7.860	6.552	2,689,000
2023-08-17	7.950	8.140	7.740	8.100	6.752	4,839,082

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1800 HKD
2026-05-12	0.0950 HKD
2025-09-03	0.1800 HKD
2025-05-07	0.0950 HKD
2024-09-03	0.1560 HKD
2024-05-07	0.0800 HKD
2023-09-05	0.1370 HKD
2023-06-06	0.0710 HKD
2022-09-02	0.1300 HKD
2022-05-11	0.1350 HKD
2021-09-03	0.1150 HKD
2021-05-12	0.0750 HKD
2020-09-10	0.0650 HKD
2020-05-13	0.0750 HKD
2019-09-03	0.1250 HKD
2019-05-09	0.0950 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.