Xtep International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	10.900	11.120	10.200	10.840	8.850	41,781,230
2022-08-24	12.620	12.620	10.500	10.820	8.834	81,430,242
2022-08-23	13.700	13.700	12.420	12.620	10.303	23,912,480
2022-08-22	12.920	13.780	12.800	13.500	11.022	14,606,290
2022-08-19	12.700	13.000	12.600	12.860	10.499	9,014,000
2022-08-18	12.980	12.980	12.580	12.760	10.418	4,839,698
2022-08-17	12.700	13.020	12.560	12.940	10.565	6,724,396
2022-08-16	12.980	13.000	12.540	12.720	10.385	5,450,609
2022-08-15	13.000	13.040	12.620	12.800	10.450	8,489,606
2022-08-12	12.560	13.060	12.560	12.920	10.548	6,953,000
2022-08-11	12.100	12.700	12.100	12.520	10.222	10,022,000
2022-08-10	12.260	12.400	11.740	11.920	9.732	11,038,590
2022-08-09	12.320	12.500	12.080	12.300	10.042	6,134,549
2022-08-08	12.800	12.800	12.220	12.320	10.058	7,907,583
2022-08-05	12.580	13.260	12.540	12.640	10.320	9,811,577
2022-08-04	12.660	12.900	12.400	12.600	10.287	9,997,907
2022-08-03	12.680	12.900	12.220	12.400	10.124	11,310,640
2022-08-02	12.700	12.700	12.220	12.580	10.271	10,734,060
2022-08-01	12.780	12.920	12.520	12.800	10.450	10,180,220
2022-07-29	13.180	13.300	12.500	12.760	10.418	9,529,882
2022-07-28	13.000	13.220	12.780	13.040	10.646	7,929,563
2022-07-27	13.000	13.240	12.920	13.220	10.793	6,637,500
2022-07-26	13.200	13.340	13.140	13.220	10.793	4,814,695
2022-07-25	13.460	13.540	13.000	13.200	10.777	15,881,730
2022-07-22	12.680	13.440	12.640	13.220	10.793	160,714,094
2022-07-21	14.460	14.580	13.880	13.880	11.332	9,009,176
2022-07-20	14.300	14.440	13.920	14.340	11.708	10,345,490
2022-07-19	14.160	14.160	13.620	13.840	11.299	8,427,268
2022-07-18	14.000	14.280	13.500	14.060	11.479	11,780,200
2022-07-15	14.160	14.300	13.540	13.860	11.316	9,834,500
2022-07-14	13.720	14.180	13.700	14.160	11.561	16,248,340
2022-07-13	14.100	14.560	12.960	13.680	11.169	31,294,939
2022-07-12	14.060	14.380	13.580	14.040	11.463	9,127,940
2022-07-11	14.780	14.860	13.920	14.120	11.528	11,849,960
2022-07-08	14.940	14.960	14.480	14.780	12.067	6,618,677
2022-07-07	14.100	14.980	13.980	14.720	12.018	17,397,789
2022-07-06	14.500	14.740	14.020	14.200	11.593	10,709,640
2022-07-05	14.520	14.820	14.360	14.500	11.838	7,615,096
2022-07-04	14.200	14.600	13.840	14.440	11.789	12,387,750
2022-06-30	14.060	14.400	13.960	14.200	11.593	7,966,597
2022-06-29	14.140	14.460	13.880	13.980	11.414	13,031,490
2022-06-28	14.360	14.540	13.700	14.320	11.691	11,549,080
2022-06-27	13.800	14.560	13.640	14.180	11.577	17,588,740
2022-06-24	13.500	14.000	13.260	13.520	11.038	8,241,272
2022-06-23	13.100	13.620	12.960	13.340	10.891	9,722,566
2022-06-22	13.300	13.480	12.940	13.020	10.630	12,090,070
2022-06-21	12.820	13.380	12.660	13.220	10.793	16,348,150
2022-06-20	12.640	12.720	12.120	12.660	10.336	14,078,840
2022-06-17	12.200	12.680	12.120	12.480	10.189	6,926,222
2022-06-16	12.960	13.020	12.320	12.520	10.222	9,193,937
2022-06-15	12.880	13.260	12.700	12.780	10.434	11,155,510
2022-06-14	12.380	13.100	12.260	12.880	10.516	13,503,090
2022-06-13	12.380	12.560	12.220	12.520	10.222	4,783,083
2022-06-10	12.220	13.000	12.060	12.800	10.450	16,117,120
2022-06-09	13.000	13.100	12.280	12.540	10.238	12,707,710
2022-06-08	12.460	13.160	12.400	13.000	10.614	21,714,859
2022-06-07	12.220	12.420	12.160	12.300	10.042	9,835,433
2022-06-06	11.840	12.380	11.840	12.220	9.977	20,995,061
2022-06-02	11.560	11.760	11.220	11.620	9.487	9,530,633
2022-06-01	11.380	11.680	11.300	11.580	9.454	41,588,129

← NewerPage 18 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.