Xtep International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	9.300	9.490	9.070	9.440	7.802	4,286,741
2023-02-17	9.280	9.480	9.200	9.300	7.686	6,606,850
2023-02-16	9.250	9.610	9.240	9.280	7.670	10,321,420
2023-02-15	9.400	9.700	9.060	9.180	7.587	10,311,940
2023-02-14	9.340	9.510	9.250	9.420	7.785	7,264,133
2023-02-13	9.460	9.470	9.300	9.450	7.810	9,678,482
2023-02-10	9.820	9.880	9.470	9.500	7.851	8,562,776
2023-02-09	9.720	9.890	9.650	9.880	8.166	6,636,044
2023-02-08	9.970	10.180	9.760	9.850	8.141	7,797,056
2023-02-07	10.220	10.320	9.960	9.970	8.240	8,021,250
2023-02-06	10.300	10.380	9.990	10.220	8.446	10,210,080
2023-02-03	10.500	10.580	10.260	10.560	8.727	8,283,950
2023-02-02	10.580	10.720	10.420	10.560	8.727	11,339,910
2023-02-01	10.580	10.580	10.240	10.400	8.595	6,776,731
2023-01-31	10.600	10.900	10.240	10.400	8.595	10,218,420
2023-01-30	11.000	11.640	10.400	10.520	8.694	23,501,689
2023-01-27	10.820	11.080	10.720	10.980	9.075	6,700,635
2023-01-26	10.660	11.000	10.440	10.860	8.975	7,390,043
2023-01-20	10.500	10.620	10.280	10.540	8.711	13,001,120
2023-01-19	9.730	10.500	9.630	10.480	8.661	16,589,510
2023-01-18	10.180	10.880	9.810	9.890	8.174	24,936,609
2023-01-17	9.620	10.500	9.320	10.020	8.281	56,830,781
2023-01-16	9.060	9.210	8.920	9.150	7.562	14,979,500
2023-01-13	9.010	9.160	8.900	9.100	7.521	6,845,738
2023-01-12	9.100	9.270	9.000	9.160	7.570	12,475,400
2023-01-11	9.490	9.490	8.980	9.050	7.480	18,388,990
2023-01-10	9.400	9.470	9.290	9.390	7.761	15,466,500
2023-01-09	9.300	9.550	9.300	9.490	7.843	12,067,910
2023-01-06	9.480	9.590	9.100	9.200	7.604	9,938,209
2023-01-05	9.250	9.520	9.010	9.480	7.835	17,645,801
2023-01-04	8.780	9.140	8.570	9.100	7.521	10,406,940
2023-01-03	8.690	8.800	8.330	8.700	7.190	16,077,050
2022-12-30	8.530	8.820	8.530	8.690	7.182	11,129,490
2022-12-29	8.520	8.720	8.310	8.530	7.050	20,022,100
2022-12-28	8.460	8.850	8.460	8.730	7.215	16,567,070
2022-12-23	8.520	8.520	8.210	8.300	6.860	15,913,070
2022-12-22	8.350	8.850	8.340	8.610	7.116	23,918,699
2022-12-21	8.340	8.450	8.070	8.200	6.777	21,501,500
2022-12-20	9.000	9.020	8.300	8.340	6.893	20,751,740
2022-12-19	9.690	9.690	8.990	9.100	7.521	15,237,390
2022-12-16	9.500	9.730	9.390	9.670	7.992	3,740,654
2022-12-15	9.690	9.770	9.260	9.670	7.992	6,310,087
2022-12-14	9.920	10.160	9.520	9.690	8.008	13,236,150
2022-12-13	9.800	10.040	9.580	9.920	8.199	10,879,130
2022-12-12	10.060	10.140	9.610	9.720	8.033	9,913,000
2022-12-09	9.520	10.260	9.480	10.060	8.314	21,874,000
2022-12-08	8.940	9.570	8.940	9.520	7.868	12,403,720
2022-12-07	9.320	9.830	9.000	9.060	7.488	16,592,801
2022-12-06	9.500	9.700	9.240	9.320	7.703	8,594,873
2022-12-05	9.230	9.650	9.190	9.600	7.934	14,147,280
2022-12-02	9.020	9.240	8.820	8.920	7.372	8,095,325
2022-12-01	9.030	9.400	8.860	9.020	7.455	21,106,980
2022-11-30	8.600	8.790	8.300	8.780	7.256	23,193,500
2022-11-29	7.950	8.640	7.870	8.490	7.017	20,347,779
2022-11-28	7.740	7.960	7.400	7.950	6.570	16,290,000
2022-11-25	8.240	8.240	7.810	7.910	6.537	10,045,000
2022-11-24	8.170	8.360	8.110	8.190	6.769	6,711,381
2022-11-23	8.390	8.490	8.000	8.170	6.752	16,076,550
2022-11-22	8.610	8.970	8.230	8.350	6.901	12,140,000
2022-11-21	9.100	9.100	8.610	8.830	7.298	8,196,455

← NewerPage 16 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.