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
2024-07-29	16.580	16.580	16.270	16.370	16.370	661,600
2024-07-26	16.700	16.890	16.500	16.630	16.630	555,000
2024-07-25	16.560	16.760	16.300	16.580	16.580	702,600
2024-07-24	17.140	17.150	16.530	16.560	16.560	1,214,734
2024-07-23	17.210	17.400	16.890	17.150	17.150	2,258,800
2024-07-22	16.810	17.500	16.760	17.360	17.360	3,046,000
2024-07-19	17.300	17.300	16.660	16.930	16.930	1,960,300
2024-07-18	16.720	17.460	16.610	17.360	17.360	2,116,770
2024-07-17	17.510	17.710	17.030	17.060	17.060	1,755,630
2024-07-16	18.860	18.960	17.400	17.600	17.600	4,004,763
2024-07-15	19.580	19.600	18.700	18.910	18.910	2,351,900
2024-07-12	19.250	19.700	19.100	19.600	19.600	2,990,947
2024-07-11	18.380	19.250	18.380	19.250	19.250	2,301,600
2024-07-10	17.900	18.570	17.650	18.380	18.380	1,410,100
2024-07-09	17.770	17.970	17.540	17.910	17.910	1,041,860
2024-07-08	18.130	18.550	17.790	17.950	17.950	1,290,400
2024-07-05	17.860	17.860	17.860	17.860	17.860	0
2024-07-04	18.590	18.590	17.780	17.860	17.860	1,223,100
2024-07-03	18.670	18.750	18.190	18.250	18.250	921,100
2024-07-02	18.840	18.850	18.440	18.640	18.640	1,267,100
2024-07-01	18.380	18.960	18.230	18.800	18.800	1,835,800
2024-06-28	18.160	18.550	18.020	18.390	18.390	1,319,200
2024-06-27	18.330	18.620	18.120	18.290	18.290	1,301,560
2024-06-26	17.690	18.350	17.480	18.330	18.330	1,316,400
2024-06-25	17.350	17.900	16.950	17.710	17.710	1,677,600
2024-06-24	17.800	18.070	17.300	17.480	17.480	1,054,600
2024-06-21	17.800	18.030	17.600	17.870	17.870	1,168,400
2024-06-20	17.880	18.090	17.840	17.840	17.840	1,010,300
2024-06-19	17.950	18.180	17.780	18.030	18.030	912,500
2024-06-18	17.710	18.200	17.710	17.970	17.970	1,247,970
2024-06-17	17.960	18.200	17.530	17.920	17.920	1,939,770
2024-06-14	17.400	18.080	17.280	18.040	18.040	1,780,460
2024-06-13	17.210	17.550	17.050	17.400	17.400	1,071,470
2024-06-12	16.930	17.210	16.800	17.070	17.070	789,100
2024-06-11	16.650	16.950	16.540	16.850	16.850	746,770
2024-06-07	16.370	16.830	16.370	16.750	16.750	1,220,000
2024-06-06	17.070	17.390	16.300	16.430	16.430	1,776,100
2024-06-05	17.900	17.900	17.350	17.390	17.390	733,600
2024-06-04	17.850	17.850	17.390	17.760	17.760	842,700
2024-06-03	17.810	18.230	17.540	17.740	17.740	1,102,600
2024-05-31	17.840	17.860	17.680	17.760	17.760	666,500
2024-05-30	17.560	17.960	17.500	17.810	17.810	1,156,660
2024-05-29	17.900	17.910	17.590	17.760	17.760	1,008,032
2024-05-28	17.880	17.880	17.500	17.750	17.750	1,842,985
2024-05-27	18.070	18.190	17.700	17.820	17.820	2,056,000
2024-05-24	18.100	18.290	17.950	18.070	18.070	1,784,513
2024-05-23	17.960	18.460	17.630	18.160	18.160	3,541,510
2024-05-22	19.940	20.070	18.180	18.180	18.180	7,224,000
2024-05-21	19.400	20.690	19.170	20.200	20.200	4,910,947
2024-05-20	18.880	19.630	18.830	19.450	19.450	2,713,600
2024-05-17	19.190	19.280	18.690	19.000	19.000	1,770,400
2024-05-16	18.920	19.460	18.810	19.200	19.200	1,606,347
2024-05-15	19.060	19.220	18.950	18.990	18.990	944,900
2024-05-14	18.780	19.240	18.740	19.030	19.030	1,503,900
2024-05-13	18.640	18.940	18.440	18.830	18.830	1,394,585
2024-05-10	18.260	18.890	18.150	18.820	18.820	1,852,735
2024-05-09	18.480	18.620	18.110	18.260	18.260	1,467,785
2024-05-08	18.500	18.830	17.890	18.490	18.490	1,663,585
2024-05-07	18.910	19.190	18.680	19.090	19.090	1,814,400
2024-05-06	18.800	19.100	18.500	19.050	19.050	3,106,829

← NewerPage 10 of 21 · 1,212 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.