Xtep International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	11.200	11.820	10.940	11.300	9.226	112,987,602
2022-05-30	10.500	11.020	10.320	10.960	8.948	28,963,000
2022-05-27	10.160	10.380	9.910	10.080	8.230	10,244,550
2022-05-26	9.880	10.000	9.620	9.840	8.034	9,577,991
2022-05-25	10.000	10.160	9.830	9.880	8.066	11,694,670
2022-05-24	10.340	10.540	10.020	10.060	8.213	5,220,400
2022-05-23	10.800	10.800	10.200	10.320	8.426	8,308,525
2022-05-20	10.820	10.980	10.660	10.780	8.801	8,501,530
2022-05-19	10.540	10.640	10.320	10.580	8.638	6,309,750
2022-05-18	10.760	10.840	10.480	10.800	8.817	7,406,900
2022-05-17	10.360	10.680	10.340	10.620	8.670	12,289,680
2022-05-16	10.640	10.700	10.160	10.340	8.442	15,035,220
2022-05-13	10.180	10.500	10.080	10.380	8.475	18,120,900
2022-05-12	10.000	10.220	9.750	9.850	8.042	11,163,020
2022-05-11	9.630	10.400	9.600	10.100	8.246	11,356,830
2022-05-10	9.990	10.100	9.620	9.910	7.981	24,957,289
2022-05-06	10.860	10.920	10.260	10.280	8.279	11,085,000
2022-05-05	11.600	11.600	10.820	11.160	8.987	16,161,000
2022-05-04	11.660	11.820	11.220	11.440	9.213	5,079,581
2022-05-03	11.340	11.820	11.320	11.720	9.438	4,919,999
2022-04-29	11.400	11.680	11.200	11.640	9.374	8,899,105
2022-04-28	11.260	11.340	10.940	11.320	9.116	6,817,012
2022-04-27	10.500	11.200	10.420	10.960	8.826	10,001,180
2022-04-26	10.700	11.040	10.520	10.680	8.601	11,413,600
2022-04-25	11.300	11.300	10.400	10.480	8.440	14,475,000
2022-04-22	10.940	11.500	10.880	11.300	9.100	6,511,091
2022-04-21	11.220	11.400	10.920	11.100	8.939	9,444,500
2022-04-20	10.960	11.580	10.780	11.180	9.003	11,126,000
2022-04-19	11.100	11.100	10.620	10.980	8.842	9,705,500
2022-04-14	10.700	11.300	10.580	11.300	9.100	13,634,080
2022-04-13	10.700	10.760	10.260	10.460	8.423	11,648,500
2022-04-12	10.200	11.060	9.960	10.860	8.746	23,009,211
2022-04-11	11.400	11.400	10.080	10.260	8.262	20,676,439
2022-04-08	11.560	11.560	11.100	11.380	9.164	12,243,000
2022-04-07	12.080	12.360	11.220	11.580	9.325	17,168,609
2022-04-06	12.480	12.480	11.960	12.060	9.712	13,991,090
2022-04-04	12.380	12.600	11.900	12.500	10.066	9,175,792
2022-04-01	11.860	12.140	11.560	12.080	9.728	6,807,000
2022-03-31	11.520	12.040	11.400	11.880	9.567	6,407,609
2022-03-30	11.160	11.800	11.160	11.740	9.454	14,155,000
2022-03-29	11.400	11.420	11.120	11.340	9.132	9,795,512
2022-03-28	11.260	11.400	10.880	11.180	9.003	14,388,100
2022-03-25	12.260	12.320	11.360	11.580	9.325	10,625,500
2022-03-24	11.840	12.400	11.660	12.240	9.857	17,600,051
2022-03-23	12.260	12.500	11.740	11.800	9.503	22,309,500
2022-03-22	11.280	12.340	11.040	12.280	9.889	34,188,594
2022-03-21	11.240	11.400	10.820	11.260	9.068	20,585,730
2022-03-18	10.940	11.060	10.440	10.960	8.826	25,302,359
2022-03-17	10.940	13.340	10.500	11.120	8.955	53,339,219
2022-03-16	8.800	10.500	8.100	10.000	8.053	78,314,320
2022-03-15	9.100	9.100	8.080	8.160	6.571	42,480,449
2022-03-14	10.340	10.340	9.050	9.190	7.401	35,856,719
2022-03-11	10.420	10.700	10.000	10.520	8.472	16,656,600
2022-03-10	10.840	10.980	10.360	10.860	8.746	19,556,500
2022-03-09	10.680	10.920	9.910	10.460	8.423	48,004,238
2022-03-08	11.760	11.760	10.820	10.960	8.826	10,508,500
2022-03-07	11.820	12.000	11.260	11.560	9.309	12,120,250
2022-03-04	12.220	12.500	11.740	12.020	9.680	8,573,093
2022-03-03	12.720	12.720	12.260	12.460	10.034	3,831,575
2022-03-02	12.860	12.880	12.340	12.500	10.066	5,682,576

← NewerPage 19 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.