Xiamen Solex High-Tech Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	22.850	23.880	21.250	21.300	21.300	12,327,328
2026-10-21	22.890	23.980	22.520	23.290	23.290	14,335,853
2026-10-20	23.280	23.300	22.610	22.880	22.880	9,507,389
2026-10-19	24.290	24.290	22.520	22.820	22.820	12,295,032
2026-10-16	23.820	24.980	23.000	24.300	24.300	13,361,830
2026-10-15	23.550	25.880	22.660	23.820	23.820	16,324,507
2026-10-14	21.830	24.610	21.830	24.610	24.610	19,493,216
2026-10-13	20.930	22.680	20.280	22.370	22.370	18,665,368
2026-10-12	19.200	20.940	19.150	20.940	20.940	7,668,767
2026-10-09	19.020	19.150	18.400	19.040	19.040	3,638,365
2026-10-08	19.480	19.780	18.910	19.020	19.020	2,741,022
2026-09-30	19.310	19.580	19.300	19.390	19.390	1,680,805
2026-09-29	19.370	19.410	19.100	19.270	19.270	1,783,080
2026-09-28	20.070	20.070	19.210	19.370	19.370	3,037,937
2026-09-24	20.280	20.380	19.910	19.940	19.940	1,988,334
2026-09-23	20.380	20.500	20.130	20.300	20.300	2,241,700
2026-09-22	20.300	20.580	20.090	20.410	20.410	2,806,160
2026-09-21	20.130	20.380	20.000	20.140	20.140	3,315,081
2026-09-18	19.800	20.050	19.620	20.030	20.030	2,453,681
2026-09-17	19.500	19.750	19.300	19.630	19.630	1,985,334
2026-09-16	19.630	19.720	19.170	19.580	19.580	3,234,100
2026-09-15	19.240	19.910	19.140	19.720	19.720	4,030,500
2026-09-14	19.100	19.450	19.010	19.250	19.250	2,884,900
2026-09-11	19.660	19.660	18.890	19.170	19.170	3,408,773
2026-09-10	20.000	20.160	19.720	19.720	19.720	2,579,700
2026-09-09	20.100	20.250	19.900	20.010	20.010	3,220,177
2026-09-08	20.430	20.530	20.120	20.300	20.020	3,238,730
2026-09-07	20.740	20.960	20.280	20.420	20.138	5,119,368
2026-09-04	21.220	21.380	20.660	20.740	20.454	2,993,400
2026-09-03	21.130	21.230	20.900	21.080	20.789	2,811,700
2026-09-02	21.310	21.380	20.670	20.940	20.940	3,562,067
2026-09-01	21.800	21.880	21.280	21.460	21.460	4,158,053
2026-08-31	21.450	22.550	21.000	21.920	21.920	7,464,421
2026-08-28	21.230	21.700	21.170	21.310	21.310	3,074,521
2026-08-27	21.160	21.410	20.880	21.230	21.230	4,052,300
2026-08-26	21.560	21.570	21.040	21.180	21.180	3,901,153
2026-08-25	21.190	21.570	20.870	21.570	21.570	3,488,643
2026-08-24	20.810	21.630	20.520	21.130	21.130	4,656,900
2026-08-21	20.790	21.080	20.460	20.760	20.760	2,844,992
2026-08-20	20.700	21.020	20.550	20.660	20.660	3,022,755
2026-08-19	21.660	21.950	20.430	20.490	20.490	4,574,300
2026-08-18	22.550	22.550	21.860	21.870	21.870	3,600,278
2026-08-17	22.290	22.590	21.910	22.530	22.530	3,209,849
2026-08-14	22.870	22.980	22.120	22.250	22.250	3,577,733
2026-08-13	22.700	23.310	22.520	22.880	22.880	4,946,700
2026-08-12	22.790	23.080	22.560	22.650	22.650	5,283,438
2026-08-11	23.340	23.470	22.840	22.850	22.850	4,270,083
2026-08-10	24.060	24.100	23.070	23.360	23.360	5,703,767
2026-08-07	24.530	24.680	23.600	23.670	23.670	5,600,067
2026-08-06	24.200	24.750	24.200	24.680	24.680	1,996,442
2026-08-05	24.480	24.850	24.180	24.580	24.580	2,320,645
2026-08-04	24.180	24.630	24.000	24.400	24.400	2,304,307
2026-08-03	23.020	24.300	23.010	24.220	24.220	3,703,072
2026-07-31	23.070	23.650	22.910	23.040	23.040	3,215,665
2026-07-30	23.160	23.490	22.610	22.800	22.800	2,302,735
2026-07-29	22.870	23.230	22.360	23.140	23.140	3,092,667
2026-07-28	22.540	22.990	22.160	22.840	22.840	2,822,000
2026-07-27	21.410	22.620	21.010	22.530	22.530	3,384,382
2026-07-24	21.830	22.100	21.450	21.620	21.620	1,998,001
2026-07-23	22.140	22.450	21.920	22.000	22.000	2,326,600

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.1960 CNY
2022-06-10	0.0760 CNY
2021-05-25	0.2030 CNY
2020-05-29	0.1760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.