Xtep International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	9.100	9.100	8.610	8.830	7.298	8,196,455
2022-11-18	9.660	9.730	9.060	9.150	7.562	8,044,689
2022-11-17	9.420	9.500	8.950	9.500	7.851	9,903,316
2022-11-16	9.840	9.890	9.250	9.420	7.785	19,038,061
2022-11-15	9.040	9.850	8.780	9.840	8.132	41,764,930
2022-11-14	8.700	9.100	8.660	9.000	7.438	38,642,887
2022-11-11	7.700	8.420	7.580	8.330	6.884	37,836,152
2022-11-10	7.330	7.370	7.010	7.140	5.901	10,309,220
2022-11-09	7.780	7.900	7.340	7.480	6.182	9,448,357
2022-11-08	8.000	8.190	7.600	7.770	6.422	13,974,560
2022-11-07	7.680	8.190	7.200	8.010	6.620	21,910,939
2022-11-04	6.850	7.790	6.850	7.590	6.273	36,128,602
2022-11-03	7.430	7.540	6.790	6.850	5.661	29,565,020
2022-11-02	7.630	7.930	7.240	7.800	6.446	9,783,047
2022-11-01	7.250	7.700	7.020	7.610	6.289	22,093,180
2022-10-31	7.400	7.400	6.960	7.200	5.951	18,913,859
2022-10-28	7.700	7.700	7.300	7.450	6.157	12,236,770
2022-10-27	7.970	8.100	7.580	7.610	6.289	10,473,820
2022-10-26	7.240	7.920	7.220	7.760	6.413	17,229,410
2022-10-25	7.270	7.420	7.000	7.260	6.000	9,977,055
2022-10-24	7.870	7.870	7.200	7.260	6.000	9,597,154
2022-10-21	7.670	7.950	7.570	7.870	6.504	12,156,500
2022-10-20	7.510	7.800	7.300	7.670	6.339	13,136,130
2022-10-19	8.050	8.050	7.580	7.620	6.298	16,037,740
2022-10-18	7.780	8.140	7.210	8.050	6.653	34,439,961
2022-10-17	7.740	7.740	7.120	7.700	6.364	15,223,300
2022-10-14	7.750	7.930	7.610	7.740	6.397	6,758,511
2022-10-13	7.960	7.960	7.470	7.560	6.248	8,919,281
2022-10-12	8.100	8.120	7.420	7.900	6.529	15,090,120
2022-10-11	7.990	7.990	7.550	7.940	6.562	13,826,440
2022-10-10	8.520	8.670	7.840	7.870	6.504	16,107,180
2022-10-07	8.810	8.880	8.680	8.750	7.232	4,729,717
2022-10-06	8.800	8.950	8.770	8.910	7.364	4,893,309
2022-10-05	8.720	9.050	8.690	8.930	7.380	11,973,340
2022-10-03	8.300	8.470	8.170	8.280	6.843	4,038,088
2022-09-30	8.500	8.500	8.180	8.350	6.901	7,201,059
2022-09-29	9.060	9.200	8.510	8.550	7.066	6,410,925
2022-09-28	9.370	9.540	8.730	8.970	7.413	16,756,930
2022-09-27	9.110	9.390	8.850	9.370	7.744	8,985,500
2022-09-26	9.280	9.380	9.040	9.110	7.529	8,039,841
2022-09-23	9.520	9.520	9.120	9.290	7.678	7,979,422
2022-09-22	9.430	9.550	9.100	9.520	7.868	8,691,458
2022-09-21	9.890	9.890	9.380	9.430	7.794	11,489,050
2022-09-20	9.680	9.920	9.640	9.880	8.166	6,526,500
2022-09-19	10.020	10.020	9.520	9.700	8.017	15,475,450
2022-09-16	10.480	10.480	9.950	10.020	8.281	23,481,650
2022-09-15	10.420	10.540	10.300	10.480	8.661	5,229,085
2022-09-14	10.400	10.400	10.180	10.380	8.579	5,884,602
2022-09-13	10.460	10.680	10.340	10.560	8.727	8,174,114
2022-09-09	10.180	10.400	10.060	10.280	8.496	5,522,506
2022-09-08	10.300	10.340	10.000	10.080	8.331	3,408,989
2022-09-07	10.320	10.400	9.920	10.160	8.397	11,524,800
2022-09-06	10.600	10.600	10.180	10.320	8.529	7,042,430
2022-09-05	10.400	10.540	10.200	10.400	8.595	8,742,000
2022-09-02	10.660	10.660	10.200	10.400	8.595	8,435,917
2022-09-01	10.960	10.960	10.500	10.700	8.736	7,971,170
2022-08-31	10.420	11.140	10.300	10.960	8.948	20,106,381
2022-08-30	10.400	10.480	10.100	10.480	8.556	12,163,450
2022-08-29	10.800	10.800	10.160	10.360	8.458	34,157,512
2022-08-26	10.960	11.220	10.800	10.880	8.883	19,323,270

← NewerPage 17 of 21 · 1,230 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.