Other OTC - Delayed Quote USD

Xtep International Holdings Limited (XTEPY)

56.50 0.00 (0.00%)
At close: April 22 at 12:24 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 56.50 56.50 56.50 56.50 56.50 -
Apr 25, 2024 56.50 56.50 56.50 56.50 56.50 -
Apr 24, 2024 56.50 56.50 56.50 56.50 56.50 -
Apr 23, 2024 56.50 56.50 56.50 56.50 56.50 -
Apr 22, 2024 56.50 56.50 56.50 56.50 56.50 300
Apr 19, 2024 58.10 58.10 58.10 58.10 58.10 1
Apr 18, 2024 56.64 56.64 56.64 56.64 56.64 -
Apr 17, 2024 56.64 56.64 56.64 56.64 56.64 4
Apr 16, 2024 57.66 57.66 57.66 57.66 57.66 -
Apr 15, 2024 57.66 57.66 57.66 57.66 57.66 -
Apr 12, 2024 57.66 57.66 57.66 57.66 57.66 -
Apr 11, 2024 57.66 57.66 57.66 57.66 57.66 -
Apr 10, 2024 57.66 57.66 57.66 57.66 57.66 -
Apr 9, 2024 57.66 57.66 57.66 57.66 57.66 -
Apr 8, 2024 57.66 57.66 57.66 57.66 57.66 1
Apr 5, 2024 58.88 58.88 58.88 58.88 58.88 -
Apr 4, 2024 58.88 58.88 58.88 58.88 58.88 -
Apr 3, 2024 58.88 58.88 58.88 58.88 58.88 -
Apr 2, 2024 58.88 58.88 58.88 58.88 58.88 -
Apr 1, 2024 58.88 58.88 58.88 58.88 58.88 -
Mar 28, 2024 58.88 58.88 58.88 58.88 58.88 -
Mar 27, 2024 58.88 58.88 58.88 58.88 58.88 -
Mar 26, 2024 58.88 58.88 58.88 58.88 58.88 -
Mar 25, 2024 58.88 58.88 58.88 58.88 58.88 1
Mar 22, 2024 60.98 60.98 60.98 60.98 60.98 -
Mar 21, 2024 60.98 60.98 60.98 60.98 60.98 76
Mar 20, 2024 62.03 62.03 62.03 62.03 62.03 -
Mar 19, 2024 62.03 62.03 62.03 62.03 62.03 1
Mar 18, 2024 57.26 57.26 57.26 57.26 57.26 -
Mar 15, 2024 57.26 57.26 57.26 57.26 57.26 -
Mar 14, 2024 57.26 57.26 57.26 57.26 57.26 -
Mar 13, 2024 57.26 57.26 57.26 57.26 57.26 -
Mar 12, 2024 57.26 57.26 57.26 57.26 57.26 100
Mar 11, 2024 50.52 50.52 50.52 50.52 50.52 -
Mar 8, 2024 50.52 50.52 50.52 50.52 50.52 -
Mar 7, 2024 53.84 53.84 50.52 50.52 50.52 2
Mar 6, 2024 51.61 51.61 51.61 51.61 51.61 1
Mar 5, 2024 53.95 53.95 53.95 53.95 53.95 -
Mar 4, 2024 53.95 53.95 53.95 53.95 53.95 -
Mar 1, 2024 53.95 53.95 53.95 53.95 53.95 -
Feb 29, 2024 53.95 53.95 53.95 53.95 53.95 1
Feb 28, 2024 54.16 54.16 54.16 54.16 54.16 -
Feb 27, 2024 54.16 54.16 54.16 54.16 54.16 -
Feb 26, 2024 56.10 56.10 54.16 54.16 54.16 2,101
Feb 23, 2024 56.05 56.05 53.86 53.86 53.86 2
Feb 22, 2024 53.82 53.82 53.82 53.82 53.82 2
Feb 21, 2024 54.93 54.93 54.93 54.93 54.93 -
Feb 20, 2024 54.93 54.93 54.93 54.93 54.93 -
Feb 16, 2024 54.93 54.93 54.93 54.93 54.93 5
Feb 15, 2024 49.63 49.63 49.63 49.63 49.63 -
Feb 14, 2024 49.63 49.63 49.63 49.63 49.63 -
Feb 13, 2024 49.63 49.63 49.63 49.63 49.63 1
Feb 12, 2024 49.78 50.64 49.78 50.64 50.64 6
Feb 9, 2024 51.33 51.33 51.33 51.33 51.33 1
Feb 8, 2024 51.01 51.01 50.14 50.14 50.14 3
Feb 7, 2024 46.74 46.74 46.74 46.74 46.74 -
Feb 6, 2024 46.74 46.74 46.74 46.74 46.74 -
Feb 5, 2024 47.94 49.11 46.74 46.74 46.74 3
Feb 2, 2024 50.34 50.34 50.34 50.34 50.34 -
Feb 1, 2024 50.34 50.34 50.34 50.34 50.34 -
Jan 31, 2024 50.34 50.34 50.34 50.34 50.34 1
Jan 30, 2024 50.45 50.45 50.43 50.43 50.43 10
Jan 29, 2024 51.92 53.48 51.92 53.48 53.48 2
Jan 26, 2024 50.78 50.78 50.78 50.78 50.78 -
Jan 25, 2024 50.78 50.78 50.78 50.78 50.78 -
Jan 24, 2024 50.78 50.78 50.78 50.78 50.78 1
Jan 23, 2024 51.11 51.11 51.11 51.11 51.11 1
Jan 22, 2024 46.66 49.20 46.66 49.20 49.20 5
Jan 19, 2024 52.42 52.42 52.42 52.42 52.42 -
Jan 18, 2024 52.42 52.42 52.42 52.42 52.42 4
Jan 17, 2024 50.13 50.13 50.13 50.13 50.13 4
Jan 16, 2024 53.63 54.60 53.63 54.60 54.60 89
Jan 12, 2024 53.68 56.13 53.68 56.13 56.13 5
Jan 11, 2024 54.55 55.33 54.53 54.55 54.55 384
Jan 10, 2024 51.62 51.91 51.62 51.91 51.91 21
Jan 9, 2024 47.78 49.48 47.78 48.01 48.01 290
Jan 8, 2024 48.00 48.80 45.97 48.09 48.09 50
Jan 5, 2024 49.14 49.38 47.90 49.38 49.38 28
Jan 4, 2024 51.05 51.05 48.19 50.30 50.30 30
Jan 3, 2024 52.33 52.65 51.61 52.65 52.65 382
Jan 2, 2024 57.47 57.47 57.47 57.47 57.47 -
Dec 29, 2023 57.47 57.47 57.47 57.47 57.47 -
Dec 28, 2023 57.47 57.47 57.47 57.47 57.47 1
Dec 27, 2023 54.83 54.83 54.83 54.83 54.83 -
Dec 26, 2023 54.83 54.83 54.83 54.83 54.83 1
Dec 22, 2023 53.97 53.97 53.97 53.97 53.97 -
Dec 21, 2023 53.97 53.97 53.97 53.97 53.97 -
Dec 20, 2023 53.97 53.97 53.97 53.97 53.97 -
Dec 19, 2023 53.97 53.97 53.97 53.97 53.97 -
Dec 18, 2023 53.97 53.97 53.97 53.97 53.97 -
Dec 15, 2023 53.97 53.97 53.97 53.97 53.97 -
Dec 14, 2023 53.97 53.97 53.97 53.97 53.97 2
Dec 13, 2023 56.27 56.27 56.27 56.27 56.27 -
Dec 12, 2023 56.27 56.27 56.27 56.27 56.27 4
Dec 11, 2023 56.27 56.27 56.27 56.27 56.27 -
Dec 8, 2023 56.27 56.27 56.27 56.27 56.27 -
Dec 7, 2023 58.23 58.23 56.27 56.27 56.27 3
Dec 6, 2023 56.19 56.19 56.15 56.15 56.15 2
Dec 5, 2023 57.26 57.26 53.19 53.19 53.19 6
Dec 4, 2023 53.32 56.91 53.32 56.91 56.91 20
Dec 1, 2023 55.10 58.80 55.10 58.80 58.80 7
Nov 30, 2023 59.34 59.34 59.34 59.34 59.34 3
Nov 29, 2023 59.00 60.26 56.51 59.33 59.33 5
Nov 28, 2023 61.59 61.59 61.59 61.59 61.59 -
Nov 27, 2023 58.59 62.57 58.59 61.59 61.59 8
Nov 24, 2023 64.70 64.70 64.70 64.70 64.70 1
Nov 22, 2023 60.87 65.53 60.87 65.53 65.53 102
Nov 21, 2023 64.31 67.84 63.63 67.80 67.80 84
Nov 20, 2023 64.31 64.31 64.31 64.31 64.31 -
Nov 17, 2023 69.16 69.16 64.31 64.31 64.31 5
Nov 16, 2023 68.72 70.29 65.45 66.26 66.26 130
Nov 15, 2023 92.72 92.72 92.72 92.72 92.72 -
Nov 14, 2023 92.72 92.72 92.72 92.72 92.72 -
Nov 13, 2023 92.72 92.72 92.72 92.72 92.72 -
Nov 10, 2023 92.72 92.72 92.72 92.72 92.72 -
Nov 9, 2023 92.72 92.72 92.72 92.72 92.72 -
Nov 8, 2023 92.72 92.72 92.72 92.72 92.72 -
Nov 7, 2023 92.72 92.72 92.72 92.72 92.72 -
Nov 6, 2023 92.72 92.72 92.72 92.72 92.72 -
Nov 3, 2023 92.72 92.72 92.72 92.72 92.72 -
Nov 2, 2023 92.72 92.72 92.72 92.72 92.72 -
Nov 1, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 31, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 30, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 27, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 26, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 25, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 24, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 23, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 20, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 19, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 18, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 17, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 16, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 13, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 12, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 11, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 10, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 9, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 6, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 5, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 4, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 3, 2023 92.72 92.72 92.72 92.72 92.72 -
Oct 2, 2023 92.72 92.72 92.72 92.72 92.72 -
Sep 29, 2023 92.72 92.72 92.72 92.72 92.72 -
Sep 28, 2023 92.72 92.72 92.72 92.72 92.72 -
Sep 27, 2023 92.72 92.72 92.72 92.72 92.72 -
Sep 26, 2023 92.72 92.72 92.72 92.72 92.72 -
Sep 25, 2023 92.72 92.72 92.72 92.72 92.72 1
Sep 22, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 21, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 20, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 19, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 18, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 15, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 14, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 13, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 12, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 11, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 8, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 7, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 6, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 5, 2023 1.75 Dividend
Sep 5, 2023 98.34 98.34 98.34 98.34 98.34 -
Sep 1, 2023 98.34 98.34 98.34 98.34 96.59 -
Aug 31, 2023 98.34 98.34 98.34 98.34 96.59 -
Aug 30, 2023 98.34 98.34 98.34 98.34 96.59 2
Aug 29, 2023 97.27 97.27 97.27 97.27 95.54 -
Aug 28, 2023 97.27 97.27 97.27 97.27 95.54 -
Aug 25, 2023 97.27 97.27 97.27 97.27 95.54 1
Aug 24, 2023 104.11 104.11 104.11 104.11 102.26 -
Aug 23, 2023 104.11 104.11 104.11 104.11 102.26 -
Aug 22, 2023 104.11 104.11 104.11 104.11 102.26 -
Aug 21, 2023 104.11 104.11 104.11 104.11 102.26 -
Aug 18, 2023 104.11 104.11 104.11 104.11 102.26 -
Aug 17, 2023 104.11 104.11 104.11 104.11 102.26 -
Aug 16, 2023 104.11 104.11 104.11 104.11 102.26 -
Aug 15, 2023 104.11 104.11 104.11 104.11 102.26 -
Aug 14, 2023 104.11 104.11 104.11 104.11 102.26 1
Aug 11, 2023 102.00 102.00 102.00 102.00 100.18 100
Aug 10, 2023 104.25 104.25 104.25 104.25 102.39 -
Aug 9, 2023 103.11 104.25 103.11 104.25 102.39 5
Aug 8, 2023 96.44 96.44 96.44 96.44 94.72 -
Aug 7, 2023 96.44 96.44 96.44 96.44 94.72 -
Aug 4, 2023 96.44 96.44 96.44 96.44 94.72 -
Aug 3, 2023 96.44 96.44 96.44 96.44 94.72 -
Aug 2, 2023 96.44 96.44 96.44 96.44 94.72 -
Aug 1, 2023 96.44 96.44 96.44 96.44 94.72 -
Jul 31, 2023 96.44 96.44 96.44 96.44 94.72 -
Jul 28, 2023 96.44 96.44 96.44 96.44 94.72 -
Jul 27, 2023 96.44 96.44 96.44 96.44 94.72 -
Jul 26, 2023 96.44 96.44 96.44 96.44 94.72 1
Jul 25, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 24, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 21, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 20, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 19, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 18, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 17, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 14, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 13, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 12, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 11, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 10, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 7, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 6, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 5, 2023 100.25 100.25 100.25 100.25 98.46 -
Jul 3, 2023 100.25 100.25 100.25 100.25 98.46 -
Jun 30, 2023 100.25 100.25 100.25 100.25 98.46 60
Jun 29, 2023 103.78 103.78 103.78 103.78 101.93 -
Jun 28, 2023 103.78 103.78 103.78 103.78 101.93 4
Jun 27, 2023 106.30 106.30 106.30 106.30 104.41 -
Jun 26, 2023 106.30 106.30 106.30 106.30 104.41 -
Jun 23, 2023 106.30 106.30 106.30 106.30 104.41 -
Jun 22, 2023 106.30 106.30 106.30 106.30 104.41 -
Jun 21, 2023 106.30 106.30 106.30 106.30 104.41 -
Jun 20, 2023 106.30 106.30 106.30 106.30 104.41 -
Jun 16, 2023 106.30 106.30 106.30 106.30 104.41 -
Jun 15, 2023 106.30 106.30 106.30 106.30 104.41 -
Jun 14, 2023 106.30 106.30 106.30 106.30 104.41 -
Jun 13, 2023 106.30 106.30 106.30 106.30 104.41 -
Jun 12, 2023 106.30 106.30 106.30 106.30 104.41 1
Jun 9, 2023 104.49 104.49 104.49 104.49 102.63 -
Jun 8, 2023 104.49 104.49 104.49 104.49 102.63 -
Jun 7, 2023 104.49 104.49 104.49 104.49 102.63 1
Jun 6, 2023 0.91 Dividend
Jun 6, 2023 109.91 109.91 109.91 109.91 107.95 -
Jun 5, 2023 109.91 109.91 109.91 109.91 107.06 1
Jun 2, 2023 106.06 106.06 106.06 106.06 103.31 101
Jun 1, 2023 98.94 99.94 98.94 99.94 97.35 6
May 31, 2023 105.95 105.95 105.95 105.95 103.20 -
May 30, 2023 105.95 105.95 105.95 105.95 103.20 -
May 26, 2023 105.95 105.95 105.95 105.95 103.20 3
May 25, 2023 106.00 106.00 106.00 106.00 103.25 -
May 24, 2023 106.00 106.00 106.00 106.00 103.25 -
May 23, 2023 106.00 106.00 106.00 106.00 103.25 1
May 22, 2023 113.59 113.59 113.59 113.59 110.64 -
May 19, 2023 113.59 113.59 113.59 113.59 110.64 -
May 18, 2023 113.59 113.59 113.59 113.59 110.64 -
May 17, 2023 113.59 113.59 113.59 113.59 110.64 -
May 16, 2023 113.59 113.59 113.59 113.59 110.64 -
May 15, 2023 113.59 113.59 113.59 113.59 110.64 1
May 12, 2023 110.77 110.77 110.77 110.77 107.90 -
May 11, 2023 110.77 110.77 110.77 110.77 107.90 -
May 10, 2023 110.77 110.77 110.77 110.77 107.90 1
May 9, 2023 116.04 116.04 116.04 116.04 113.03 -
May 8, 2023 116.04 116.04 116.04 116.04 113.03 -
May 5, 2023 116.04 116.04 116.04 116.04 113.03 1
May 4, 2023 106.92 106.92 106.92 106.92 104.15 -
May 3, 2023 106.92 106.92 106.92 106.92 104.15 1
May 2, 2023 112.21 112.21 112.21 112.21 109.30 -
May 1, 2023 112.21 112.21 112.21 112.21 109.30 1
Apr 28, 2023 116.83 116.83 116.83 116.83 113.80 -
Apr 27, 2023 116.83 116.83 116.83 116.83 113.80 -