Xtep International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	7.930	8.000	7.800	7.900	6.585	6,555,000
2023-08-15	8.130	8.130	7.860	8.030	6.693	3,659,500
2023-08-14	8.210	8.210	7.860	7.980	6.652	6,471,500
2023-08-11	8.430	8.540	8.130	8.210	6.843	4,415,000
2023-08-10	8.360	8.410	8.180	8.370	6.977	4,913,696
2023-08-09	8.480	8.480	8.260	8.360	6.968	3,818,237
2023-08-08	8.580	8.580	8.310	8.340	6.952	5,354,000
2023-08-07	8.680	8.860	8.420	8.580	7.152	3,811,017
2023-08-04	8.560	8.880	8.530	8.720	7.268	7,492,830
2023-08-03	8.310	8.560	8.200	8.430	7.027	7,588,585
2023-08-02	8.510	8.600	8.260	8.390	6.993	4,866,000
2023-08-01	8.650	8.860	8.520	8.560	7.135	6,528,755
2023-07-31	8.430	9.380	8.430	8.640	7.202	16,489,449
2023-07-28	7.800	8.440	7.800	8.370	6.977	10,255,210
2023-07-27	7.730	7.960	7.730	7.940	6.618	3,674,500
2023-07-26	7.970	7.970	7.660	7.720	6.435	4,789,000
2023-07-25	7.750	7.990	7.750	7.910	6.593	7,690,501
2023-07-24	7.600	7.600	7.420	7.480	6.235	4,581,578
2023-07-21	7.560	7.780	7.530	7.690	6.410	6,069,500
2023-07-20	8.010	8.100	7.570	7.600	6.335	11,966,110
2023-07-19	7.840	7.910	7.610	7.910	6.593	6,149,840
2023-07-18	7.930	7.930	7.620	7.840	6.535	4,702,803
2023-07-14	7.920	8.000	7.810	7.870	6.560	4,661,000
2023-07-13	7.830	7.930	7.680	7.880	6.568	4,931,033
2023-07-12	7.810	7.810	7.570	7.680	6.402	4,409,900
2023-07-11	7.750	7.790	7.620	7.730	6.443	4,269,500
2023-07-10	7.500	7.650	7.480	7.580	6.318	6,501,025
2023-07-07	7.530	7.550	7.210	7.280	6.068	7,882,139
2023-07-06	7.840	7.840	7.500	7.530	6.276	10,192,100
2023-07-05	8.130	8.130	7.820	7.880	6.568	5,420,000
2023-07-04	8.090	8.170	8.050	8.170	6.810	5,058,500
2023-07-03	8.050	8.220	8.010	8.100	6.752	5,499,015
2023-06-30	8.000	8.230	7.890	7.980	6.652	7,490,500
2023-06-29	8.170	8.240	7.910	7.960	6.635	6,563,606
2023-06-28	8.300	8.300	7.990	8.170	6.810	6,438,260
2023-06-27	7.900	8.300	7.900	8.300	6.918	5,731,500
2023-06-26	7.900	7.980	7.800	7.900	6.585	7,418,100
2023-06-23	8.030	8.040	7.800	7.840	6.535	4,528,125
2023-06-21	8.120	8.210	7.850	8.030	6.693	8,527,164
2023-06-20	8.500	8.580	8.170	8.220	6.852	9,409,500
2023-06-19	8.980	8.980	8.500	8.600	7.168	6,521,287
2023-06-16	9.000	9.090	8.840	8.980	7.485	10,247,640
2023-06-15	8.470	8.900	8.360	8.900	7.418	10,857,590
2023-06-14	8.470	8.550	8.340	8.400	7.002	2,477,792
2023-06-13	8.420	8.420	8.240	8.350	6.960	2,429,018
2023-06-12	8.360	8.360	8.180	8.360	6.968	2,303,590
2023-06-09	8.370	8.380	8.170	8.340	6.952	2,390,000
2023-06-08	8.420	8.470	8.160	8.220	6.852	3,920,336
2023-06-07	8.260	8.540	8.230	8.460	7.052	4,864,038
2023-06-06	8.310	8.420	8.160	8.260	6.885	2,736,852
2023-06-05	8.540	8.570	8.200	8.380	6.926	4,874,594
2023-06-02	8.010	8.490	7.900	8.450	6.984	15,215,500
2023-06-01	7.990	8.100	7.620	7.650	6.322	9,588,013
2023-05-31	8.020	8.130	7.750	7.870	6.504	21,096,580
2023-05-30	8.230	8.400	8.050	8.120	6.711	5,358,400
2023-05-29	8.300	8.490	8.150	8.210	6.785	8,746,000
2023-05-25	8.350	8.360	8.100	8.300	6.860	7,225,000
2023-05-24	8.520	8.530	8.300	8.400	6.942	8,509,713
2023-05-23	8.950	8.950	8.540	8.600	7.108	5,817,739
2023-05-22	8.890	9.020	8.760	8.920	7.372	7,000,401

← NewerPage 14 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.