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
2024-04-30	18.920	19.040	18.580	18.600	18.600	2,177,500
2024-04-29	18.510	19.080	18.510	18.940	18.940	1,899,623
2024-04-26	18.270	18.660	18.100	18.510	18.510	1,771,496
2024-04-25	18.400	18.770	18.250	18.330	18.330	1,488,615
2024-04-24	18.370	18.570	18.160	18.400	18.400	1,532,267
2024-04-23	18.350	18.500	18.160	18.420	18.420	1,410,061
2024-04-22	18.200	18.490	17.820	18.460	18.460	2,306,276
2024-04-19	18.400	18.410	17.900	18.200	18.200	1,601,797
2024-04-18	18.080	18.860	17.910	18.380	18.380	3,040,561
2024-04-17	17.180	18.120	17.180	18.120	18.120	2,629,800
2024-04-16	17.410	17.750	16.720	17.150	17.150	2,836,600
2024-04-15	18.150	18.380	17.130	17.390	17.390	2,146,913
2024-04-12	18.040	18.320	17.900	18.180	18.180	1,375,700
2024-04-11	18.000	18.270	17.880	18.050	18.050	1,219,300
2024-04-10	18.390	18.510	18.050	18.230	18.230	1,717,885
2024-04-09	18.560	18.560	18.150	18.400	18.400	1,829,400
2024-04-08	19.120	19.370	18.360	18.480	18.480	3,239,567
2024-04-03	19.560	19.670	18.780	19.120	19.120	5,108,627
2024-04-02	18.800	18.800	18.160	18.700	18.700	3,934,206
2024-04-01	18.190	19.280	18.190	19.010	19.010	6,475,597
2024-03-29	18.720	19.380	17.830	18.070	18.070	4,545,961
2024-03-28	16.280	18.000	16.280	18.000	18.000	1,802,000
2024-03-27	16.770	16.930	16.360	16.360	16.360	998,200
2024-03-26	16.700	16.900	16.520	16.830	16.830	909,400
2024-03-25	17.130	17.170	16.650	16.660	16.660	948,771
2024-03-22	17.380	17.380	16.840	16.970	16.970	880,800
2024-03-21	17.180	17.320	16.990	17.180	17.180	805,929
2024-03-20	17.140	17.390	17.050	17.180	17.180	943,900
2024-03-19	17.070	17.270	17.010	17.180	17.180	914,500
2024-03-18	17.110	17.270	16.870	17.080	17.080	1,436,700
2024-03-15	16.860	16.970	16.670	16.870	16.870	965,133
2024-03-14	16.700	17.170	16.590	16.860	16.860	1,348,600
2024-03-13	16.760	17.080	16.660	16.730	16.730	1,371,800
2024-03-12	16.900	17.000	16.510	16.760	16.760	1,472,100
2024-03-11	16.150	17.000	15.920	16.860	16.860	2,573,800
2024-03-08	15.890	16.280	15.830	16.050	16.050	1,528,200
2024-03-07	16.180	16.630	15.960	16.060	16.060	1,049,400
2024-03-06	15.960	16.410	15.940	16.200	16.200	725,600
2024-03-05	16.390	16.490	16.100	16.210	16.210	1,146,000
2024-03-04	16.360	17.000	16.210	16.440	16.440	1,586,800
2024-03-01	16.270	16.480	16.000	16.210	16.210	1,064,500
2024-02-29	15.830	16.390	15.350	16.270	16.270	1,636,200
2024-02-28	16.860	17.340	15.860	15.890	15.890	1,854,000
2024-02-27	16.750	16.910	16.510	16.910	16.910	1,523,300
2024-02-26	17.180	17.240	16.570	16.690	16.690	1,988,980
2024-02-23	16.840	17.280	16.610	17.220	17.220	1,446,800
2024-02-22	16.360	17.100	16.360	16.840	16.840	2,251,446
2024-02-21	17.260	17.450	16.800	17.100	17.100	2,864,386
2024-02-20	15.950	17.110	15.090	17.110	17.110	3,337,533
2024-02-19	14.260	15.550	14.260	15.550	15.550	2,129,700
2024-02-08	12.930	14.140	12.360	14.140	14.140	4,045,970
2024-02-07	13.420	13.650	12.600	12.850	12.850	3,671,546
2024-02-06	13.000	13.880	12.300	13.290	13.290	3,393,430
2024-02-05	14.940	15.360	13.670	13.670	13.670	1,824,400
2024-02-02	15.920	16.130	14.780	15.190	15.190	2,034,200
2024-02-01	16.100	16.450	15.390	16.030	16.030	3,162,600
2024-01-31	16.710	16.870	16.000	16.100	16.100	1,522,030
2024-01-30	17.120	17.520	16.600	16.750	16.750	1,206,785
2024-01-29	18.010	18.200	17.420	17.420	17.420	1,091,613
2024-01-26	18.200	18.560	17.950	18.050	18.050	1,122,700

← NewerPage 11 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.