UK markets closed

Xtep International Holdings Limited (XTEPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
77.00+3.40 (+4.62%)
At close: 03:52PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202473.4677.0073.4677.0077.0058
16 May 202477.7977.7973.6073.6073.6057
15 May 202474.1574.1574.1574.1574.15-
14 May 202473.7274.1573.7274.1574.152
13 May 202469.3569.3569.3569.3569.351
10 May 202464.5564.5564.5564.5564.55-
09 May 202464.5564.5564.5564.5564.55-
08 May 202464.5564.5564.5564.5564.55-
07 May 202467.9267.9263.7064.5564.558
07 May 20241.021071 Dividend
06 May 202467.0767.0767.0567.0566.0314
03 May 202464.7464.7464.7464.7463.75-
02 May 202464.7464.7464.7464.7463.75-
01 May 202465.7065.7064.7464.7463.752
30 Apr 202462.5862.5862.5862.5861.622
29 Apr 202464.0364.0364.0364.0363.052
26 Apr 202456.5056.5056.5056.5055.64-
25 Apr 202456.5056.5056.5056.5055.64-
24 Apr 202456.5056.5056.5056.5055.64-
23 Apr 202456.5056.5056.5056.5055.64-
22 Apr 202456.5056.5056.5056.5055.64300
19 Apr 202458.1058.1058.1058.1057.211
18 Apr 202456.6456.6456.6456.6455.78-
17 Apr 202456.6456.6456.6456.6455.784
16 Apr 202457.6657.6657.6657.6656.78-
15 Apr 202457.6657.6657.6657.6656.78-
12 Apr 202457.6657.6657.6657.6656.78-
11 Apr 202457.6657.6657.6657.6656.78-
10 Apr 202457.6657.6657.6657.6656.78-
09 Apr 202457.6657.6657.6657.6656.78-
08 Apr 202457.6657.6657.6657.6656.781
05 Apr 202458.8858.8858.8858.8857.98-
04 Apr 202458.8858.8858.8858.8857.98-
03 Apr 202458.8858.8858.8858.8857.98-
02 Apr 202458.8858.8858.8858.8857.98-
01 Apr 202458.8858.8858.8858.8857.98-
28 Mar 202458.8858.8858.8858.8857.98-
27 Mar 202458.8858.8858.8858.8857.98-
26 Mar 202458.8858.8858.8858.8857.98-
25 Mar 202458.8858.8858.8858.8857.981
22 Mar 202460.9860.9860.9860.9860.05-
21 Mar 202460.9860.9860.9860.9860.0576
20 Mar 202462.0362.0362.0362.0361.09-
19 Mar 202462.0362.0362.0362.0361.091
18 Mar 202457.2657.2657.2657.2656.39-
15 Mar 202457.2657.2657.2657.2656.39-
14 Mar 202457.2657.2657.2657.2656.39-
13 Mar 202457.2657.2657.2657.2656.39-
12 Mar 202457.2657.2657.2657.2656.39100
11 Mar 202450.5250.5250.5250.5249.75-
08 Mar 202450.5250.5250.5250.5249.75-
07 Mar 202453.8453.8450.5250.5249.752
06 Mar 202451.6151.6151.6151.6150.831
05 Mar 202453.9553.9553.9553.9553.13-
04 Mar 202453.9553.9553.9553.9553.13-
01 Mar 202453.9553.9553.9553.9553.13-
29 Feb 202453.9553.9553.9553.9553.131
28 Feb 202454.1654.1654.1654.1653.34-
27 Feb 202454.1654.1654.1654.1653.34-
26 Feb 202456.1056.1054.1654.1653.342,101
23 Feb 202456.0556.0553.8653.8653.042
22 Feb 202453.8253.8253.8253.8253.002
21 Feb 202454.9354.9354.9354.9354.09-
20 Feb 202454.9354.9354.9354.9354.09-
16 Feb 202454.9354.9354.9354.9354.095
15 Feb 202449.6349.6349.6349.6348.87-
14 Feb 202449.6349.6349.6349.6348.87-
13 Feb 202449.6349.6349.6349.6348.871
12 Feb 202449.7850.6449.7850.6449.876
09 Feb 202451.3351.3351.3351.3350.541
08 Feb 202451.0151.0150.1450.1449.373
07 Feb 202446.7446.7446.7446.7446.03-
06 Feb 202446.7446.7446.7446.7446.03-
05 Feb 202447.9449.1146.7446.7446.033
02 Feb 202450.3450.3450.3450.3449.57-
01 Feb 202450.3450.3450.3450.3449.57-
31 Jan 202450.3450.3450.3450.3449.571
30 Jan 202450.4550.4550.4350.4349.6610
29 Jan 202451.9253.4851.9253.4852.662
26 Jan 202450.7850.7850.7850.7850.01-
25 Jan 202450.7850.7850.7850.7850.01-
24 Jan 202450.7850.7850.7850.7850.011
23 Jan 202451.1151.1151.1151.1150.331
22 Jan 202446.6649.2046.6649.2048.455
19 Jan 202452.4252.4252.4252.4251.63-
18 Jan 202452.4252.4252.4252.4251.634
17 Jan 202450.1350.1350.1350.1349.374
16 Jan 202453.6354.6053.6354.6053.7789
12 Jan 202453.6856.1353.6856.1355.285
11 Jan 202454.5555.3354.5354.5553.72384
10 Jan 202451.6251.9151.6251.9151.1221
09 Jan 202447.7849.4847.7848.0147.28290
08 Jan 202448.0048.8045.9748.0947.3650
05 Jan 202449.1449.3847.9049.3848.6328
04 Jan 202451.0551.0548.1950.3049.5330
03 Jan 202452.3352.6551.6152.6551.85382
02 Jan 202457.4757.4757.4757.4756.59-
29 Dec 202357.4757.4757.4757.4756.59-
28 Dec 202357.4757.4757.4757.4756.591
27 Dec 202354.8354.8354.8354.8354.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...