NASDAQ:XNET | Historical Stock Price | Xunlei Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$1.80$3.43$6.51$12.37$23.512014-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.89$2.891,757,800——
2020-12-30$2.98$2.981,538,600——
2020-12-29$2.88$2.882,609,600——
2020-12-28$3.16$3.165,490,900——
2020-12-24$2.93$2.93356,700——
2020-12-23$3.05$3.05734,600——
2020-12-22$3.02$3.02928,500——
2020-12-21$3.01$3.011,177,600——
2020-12-18$3.04$3.041,102,300——
2020-12-17$3.09$3.092,535,300——
2020-12-16$3.04$3.049,435,400——
2020-12-15$2.91$2.911,325,600——
2020-12-14$2.79$2.79802,700——
2020-12-11$2.79$2.79785,100——
2020-12-10$2.89$2.891,155,500——
2020-12-09$2.85$2.851,724,800——
2020-12-08$3.07$3.071,571,800——
2020-12-07$2.90$2.901,141,200——
2020-12-04$2.92$2.921,167,500——
2020-12-03$2.96$2.961,655,200——
2020-12-02$2.97$2.973,077,300——
2020-12-01$3.18$3.1815,751,300——
2020-11-30$2.87$2.878,302,200——
2020-11-27$2.97$2.971,078,300——
2020-11-25$2.96$2.962,106,700——
2020-11-24$2.94$2.941,644,600——
2020-11-23$2.98$2.983,001,800——
2020-11-20$2.75$2.75997,200——
2020-11-19$2.71$2.711,080,600——
2020-11-18$2.71$2.712,160,500——
2020-11-17$3.10$3.103,092,800——
2020-11-16$2.90$2.90515,300——
2020-11-13$2.77$2.77253,600——
2020-11-12$2.77$2.77282,700——
2020-11-11$2.73$2.73340,400——
2020-11-10$2.61$2.61299,500——
2020-11-09$2.76$2.76514,500——
2020-11-06$2.73$2.73222,900——
2020-11-05$2.84$2.84667,200——
2020-11-04$2.68$2.68337,700——
2020-11-03$2.66$2.66191,100——
2020-11-02$2.55$2.55237,800——
2020-10-30$2.63$2.63215,800——
2020-10-29$2.69$2.69135,000——
2020-10-28$2.70$2.70392,000——
2020-10-27$2.83$2.83704,700——
2020-10-26$2.76$2.76149,000——
2020-10-23$2.83$2.83247,700——
2020-10-22$2.81$2.81424,600——
2020-10-21$2.78$2.781,052,700——
2020-10-20$2.84$2.84180,300——
2020-10-19$2.91$2.91312,900——
2020-10-16$2.88$2.88204,500——
2020-10-15$2.95$2.95287,200——
2020-10-14$2.92$2.92308,800——
2020-10-13$3.08$3.08533,800——
2020-10-12$2.89$2.89910,400——
2020-10-09$3.07$3.07998,000——
2020-10-08$3.16$3.16813,200——
2020-10-07$3.43$3.43124,800——
2020-10-06$3.42$3.42143,100——
2020-10-05$3.36$3.3682,200——
2020-10-02$3.38$3.3899,300——
2020-10-01$3.49$3.49197,100——
2020-09-30$3.44$3.44145,100——
2020-09-29$3.43$3.43216,500——
2020-09-28$3.50$3.50237,900——
2020-09-25$3.43$3.43135,100——
2020-09-24$3.32$3.32195,100——
2020-09-23$3.32$3.3295,000——
2020-09-22$3.46$3.46186,400——
2020-09-21$3.41$3.41205,900——
2020-09-18$3.47$3.47178,600——
2020-09-17$3.36$3.36170,300——
2020-09-16$3.43$3.43232,800——
2020-09-15$3.38$3.38255,700——
2020-09-14$3.27$3.27231,800——
2020-09-11$3.21$3.21201,800——
2020-09-10$3.22$3.22533,700——
2020-09-09$3.24$3.241,497,500——
2020-09-08$3.38$3.38387,300——
2020-09-04$3.42$3.42737,800——
2020-09-03$3.50$3.50579,000——
2020-09-02$3.57$3.57304,200——
2020-09-01$3.66$3.66295,900——
2020-08-31$3.59$3.59270,500——
2020-08-28$3.66$3.66500,500——
2020-08-27$3.52$3.52453,900——
2020-08-26$3.61$3.61626,800——
2020-08-25$3.69$3.69796,800——
2020-08-24$3.99$3.99331,000——
2020-08-21$3.88$3.88474,600——
2020-08-20$4.02$4.02279,000——
2020-08-19$3.95$3.95371,400——
2020-08-18$4.09$4.09325,100——
2020-08-17$4.09$4.091,070,300——
2020-08-14$4.00$4.00736,800——
2020-08-13$4.00$4.00901,100——
2020-08-12$3.82$3.82467,900——
2020-08-11$3.74$3.741,095,400——
2020-08-10$3.85$3.851,565,700——
2020-08-07$4.10$4.102,692,200——
2020-08-06$4.93$4.939,001,300——
2020-08-05$4.01$4.011,194,400——
2020-08-04$3.82$3.821,770,700——
2020-08-03$4.29$4.296,282,900——
2020-07-31$3.69$3.69500,200——
2020-07-30$3.76$3.76496,500——
2020-07-29$3.69$3.69586,500——
2020-07-28$3.74$3.741,252,900——
2020-07-27$3.77$3.771,165,600——
2020-07-24$3.46$3.46462,900——
2020-07-23$3.59$3.59418,000——
2020-07-22$3.61$3.61352,700——
2020-07-21$3.73$3.73361,800——
2020-07-20$3.71$3.71358,500——
2020-07-17$3.68$3.68309,900——
2020-07-16$3.59$3.59898,400——
2020-07-15$3.99$3.99620,900——
2020-07-14$3.94$3.94978,100——
2020-07-13$4.00$4.00810,600——
2020-07-10$4.06$4.06311,300——
2020-07-09$4.07$4.071,084,400——
2020-07-08$4.00$4.001,147,400——
2020-07-07$3.80$3.80268,100——
2020-07-06$3.73$3.73806,600——
2020-07-02$3.63$3.63410,000——
2020-07-01$3.54$3.54313,300——
2020-06-30$3.48$3.481,212,300——
2020-06-29$3.82$3.821,740,100——
2020-06-26$3.86$3.86392,200——
2020-06-25$3.83$3.83425,000——
2020-06-24$3.69$3.69599,300——
2020-06-23$3.74$3.74531,500——
2020-06-22$3.80$3.80827,900——
2020-06-19$3.57$3.571,637,200——
2020-06-18$3.41$3.41572,800——
2020-06-17$3.41$3.411,174,200——
2020-06-16$3.74$3.741,627,400——
2020-06-15$3.44$3.44203,900——
2020-06-12$3.38$3.38253,400——
2020-06-11$3.37$3.37496,500——
2020-06-10$3.60$3.60670,200——
2020-06-09$3.61$3.61305,600——
2020-06-08$3.60$3.60447,600——
2020-06-05$3.65$3.65750,100——
2020-06-04$3.49$3.49737,400——
2020-06-03$3.47$3.47366,700——
2020-06-02$3.38$3.38591,100——
2020-06-01$3.23$3.23331,700——
2020-05-29$3.21$3.21377,500——
2020-05-28$3.30$3.30233,000——
2020-05-27$3.40$3.40593,800——
2020-05-26$3.29$3.29540,800——
2020-05-22$3.24$3.24705,000——
2020-05-21$3.47$3.47397,500——
2020-05-20$3.54$3.54432,400——
2020-05-19$3.42$3.42240,700——
2020-05-18$3.41$3.41233,600——
2020-05-15$3.49$3.49255,900——
2020-05-14$3.45$3.45441,900——
2020-05-13$3.40$3.40384,100——
2020-05-12$3.57$3.57452,000——
2020-05-11$3.52$3.52466,400——
2020-05-08$3.81$3.81692,100——
2020-05-07$3.40$3.40511,200——
2020-05-06$3.23$3.23264,900——
2020-05-05$3.15$3.15254,200——
2020-05-04$3.21$3.21114,400——
2020-05-01$3.16$3.16529,300——
2020-04-30$3.66$3.66343,400——
2020-04-29$3.70$3.70715,100——
2020-04-28$3.33$3.33225,200——
2020-04-27$3.34$3.34246,000——
2020-04-24$3.35$3.35172,100——
2020-04-23$3.31$3.31359,000——
2020-04-22$3.43$3.43454,100——
2020-04-21$3.14$3.14607,000——
2020-04-20$3.39$3.39482,900——
2020-04-17$3.56$3.56637,200——
2020-04-16$3.34$3.341,721,700——
2020-04-15$3.30$3.30292,900——
2020-04-14$3.29$3.29299,700——
2020-04-13$3.16$3.16464,400——
2020-04-09$3.09$3.09375,500——
2020-04-08$3.25$3.25334,800——
2020-04-07$3.19$3.19507,900——
2020-04-06$3.14$3.14484,500——
2020-04-03$2.99$2.99306,800——
2020-04-02$3.22$3.22357,800——
2020-04-01$3.05$3.05339,300——
2020-03-31$3.30$3.30401,000——
2020-03-30$3.19$3.19280,700——
2020-03-27$3.18$3.18264,900——
2020-03-26$3.43$3.43499,500——
2020-03-25$3.25$3.25465,300——
2020-03-24$3.06$3.06355,000——
2020-03-23$2.82$2.82361,700——
2020-03-20$2.69$2.691,204,300——
2020-03-19$2.64$2.64398,000——
2020-03-18$2.48$2.48314,100——
2020-03-17$2.83$2.83604,500——
2020-03-16$2.38$2.38790,000——
2020-03-13$2.88$2.88708,000——
2020-03-12$3.02$3.02958,600——
2020-03-11$3.37$3.37374,800——
2020-03-10$3.49$3.49536,400——
2020-03-09$3.45$3.45767,000——
2020-03-06$3.72$3.72719,500——
2020-03-05$4.01$4.01447,200——
2020-03-04$4.07$4.07347,600——
2020-03-03$3.98$3.98580,500——
2020-03-02$3.99$3.991,098,200——
2020-02-28$4.35$4.35956,400——
2020-02-27$4.28$4.28635,300——
2020-02-26$4.45$4.45778,600——
2020-02-25$4.28$4.28663,800——
2020-02-24$4.34$4.34682,400——
2020-02-21$4.34$4.34634,500——
2020-02-20$4.49$4.49875,800——
2020-02-19$4.63$4.63462,000——
2020-02-18$4.54$4.54287,400——
2020-02-14$4.54$4.54353,300——
2020-02-13$4.70$4.70462,400——
2020-02-12$4.73$4.731,486,400——
2020-02-11$4.43$4.431,199,400——
2020-02-10$4.21$4.21395,500——
2020-02-07$4.28$4.282,039,800——
2020-02-06$4.23$4.23605,200——
2020-02-05$4.38$4.38462,900——
2020-02-04$4.37$4.371,088,800——
2020-02-03$4.16$4.16484,400——
2020-01-31$4.23$4.23605,500——
2020-01-30$4.40$4.40542,800——
2020-01-29$4.51$4.51540,200——
2020-01-28$4.49$4.49359,500——
2020-01-27$4.45$4.45890,800——
2020-01-24$4.40$4.40822,300——
2020-01-23$4.57$4.572,131,200——
2020-01-22$5.10$5.10940,400——
2020-01-21$5.29$5.291,227,300——
2020-01-17$5.57$5.571,643,000——
2020-01-16$5.65$5.653,144,200——
2020-01-15$5.08$5.08583,100——
2020-01-14$5.05$5.05782,300——
2020-01-13$5.28$5.281,143,000——
2020-01-10$4.99$4.991,191,300——
2020-01-09$5.03$5.031,009,700——
2020-01-08$4.86$4.86716,600——
2020-01-07$4.78$4.781,643,000——
2020-01-06$4.78$4.78491,200——
2020-01-03$4.71$4.71873,200——
2020-01-02$4.89$4.891,297,600——