Xtep International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	8.680	8.920	8.590	8.890	7.347	5,314,133
2023-05-18	8.730	8.940	8.690	8.740	7.223	4,425,940
2023-05-17	9.200	9.200	8.620	8.700	7.190	5,544,535
2023-05-16	9.050	9.130	9.010	9.060	7.488	4,138,500
2023-05-15	8.730	9.170	8.730	9.070	7.496	6,305,644
2023-05-12	8.870	8.950	8.710	8.810	7.281	4,589,500
2023-05-11	8.730	8.880	8.680	8.870	7.331	5,581,500
2023-05-10	8.900	8.900	8.580	8.650	7.149	8,441,800
2023-05-09	9.100	9.280	8.700	8.900	7.356	13,452,730
2023-05-08	9.310	9.500	9.100	9.210	7.612	22,386,350
2023-05-05	8.790	9.300	8.790	9.140	7.554	13,782,600
2023-05-04	8.600	8.900	8.600	8.790	7.265	12,097,900
2023-05-03	9.250	9.250	8.450	8.580	7.091	18,042,721
2023-05-02	9.260	9.260	8.930	8.970	7.413	2,342,012
2023-04-28	9.040	9.180	8.980	9.100	7.521	3,967,705
2023-04-27	9.030	9.060	8.830	9.040	7.471	6,059,922
2023-04-26	9.020	9.270	8.940	9.070	7.496	3,057,565
2023-04-25	9.090	9.100	8.740	9.020	7.455	8,419,500
2023-04-24	9.140	9.150	8.950	9.100	7.521	6,769,718
2023-04-21	9.360	9.520	9.140	9.140	7.554	10,083,880
2023-04-20	9.390	9.520	9.270	9.340	7.719	5,957,930
2023-04-19	9.620	9.620	9.230	9.300	7.686	11,350,400
2023-04-18	9.720	9.810	9.560	9.620	7.951	13,847,470
2023-04-17	10.000	10.120	9.760	9.800	8.099	8,278,000
2023-04-14	9.980	10.220	9.850	9.920	8.199	14,930,720
2023-04-13	9.750	10.000	9.520	9.910	8.190	13,931,630
2023-04-12	9.980	10.360	9.800	9.850	8.141	14,547,500
2023-04-11	9.330	9.960	9.330	9.900	8.182	22,530,000
2023-04-06	9.250	9.470	9.220	9.330	7.711	6,582,972
2023-04-04	9.450	9.570	9.260	9.440	7.802	6,623,997
2023-04-03	9.820	10.120	9.460	9.600	7.934	18,085,760
2023-03-31	9.890	10.220	9.880	9.980	8.248	20,246,699
2023-03-30	9.120	9.870	9.120	9.820	8.116	19,301,480
2023-03-29	9.380	9.600	9.080	9.190	7.595	18,260,070
2023-03-28	9.140	9.330	9.060	9.130	7.546	6,684,000
2023-03-27	9.200	9.450	9.020	9.140	7.554	12,026,500
2023-03-24	9.050	9.280	9.050	9.180	7.587	10,472,310
2023-03-23	8.690	9.300	8.650	9.080	7.504	17,479,961
2023-03-22	8.250	8.770	8.150	8.690	7.182	17,354,391
2023-03-21	8.140	8.230	7.740	8.230	6.802	19,408,869
2023-03-20	8.260	8.260	7.770	7.900	6.529	14,283,900
2023-03-17	8.340	8.340	7.970	8.110	6.703	14,642,170
2023-03-16	8.150	8.420	8.150	8.210	6.785	6,934,219
2023-03-15	8.390	8.520	8.320	8.340	6.893	3,263,486
2023-03-14	8.300	8.590	8.110	8.200	6.777	4,337,268
2023-03-13	8.150	8.520	8.150	8.460	6.992	8,791,000
2023-03-10	8.500	8.500	8.130	8.180	6.761	14,803,700
2023-03-09	8.950	8.950	8.500	8.530	7.050	7,548,613
2023-03-08	9.030	9.110	8.900	8.920	7.372	3,818,000
2023-03-07	9.190	9.450	9.090	9.170	7.579	4,923,093
2023-03-06	9.490	9.560	9.200	9.320	7.703	8,565,316
2023-03-03	9.290	9.560	9.290	9.480	7.835	9,408,512
2023-03-02	9.200	9.460	9.150	9.180	7.587	4,211,363
2023-03-01	8.860	9.310	8.860	9.300	7.686	10,113,830
2023-02-28	8.900	9.110	8.860	8.860	7.323	6,667,438
2023-02-27	8.870	9.060	8.750	8.940	7.389	3,048,167
2023-02-24	8.970	9.020	8.870	8.900	7.356	5,454,054
2023-02-23	9.010	9.250	8.920	8.970	7.413	11,779,850
2023-02-22	9.020	9.190	9.000	9.110	7.529	4,410,122
2023-02-21	9.330	9.570	9.010	9.120	7.537	11,431,950

← NewerPage 15 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.