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
2024-01-25	17.720	18.280	17.430	18.260	18.260	1,602,942
2024-01-24	17.670	18.270	17.350	17.830	17.830	2,116,000
2024-01-23	17.280	17.700	17.060	17.610	17.610	1,501,900
2024-01-22	18.380	18.540	17.210	17.360	17.360	2,012,500
2024-01-19	18.590	18.900	18.250	18.380	18.380	1,181,900
2024-01-18	18.500	18.590	17.740	18.500	18.500	1,801,995
2024-01-17	19.080	19.230	18.500	18.550	18.550	1,398,708
2024-01-16	18.750	18.970	18.550	18.950	18.950	1,290,000
2024-01-15	18.590	18.950	18.420	18.830	18.830	1,589,833
2024-01-12	18.760	19.020	18.530	18.640	18.640	1,468,533
2024-01-11	18.370	19.110	18.260	18.760	18.760	2,562,700
2024-01-10	18.370	18.880	18.040	18.570	18.570	2,250,900
2024-01-09	18.110	18.660	18.110	18.500	18.500	2,410,764
2024-01-08	18.160	18.760	17.680	18.210	18.210	3,520,303
2024-01-05	18.390	19.650	18.240	18.400	18.400	4,363,416
2024-01-04	18.870	18.990	18.360	18.530	18.530	3,561,000
2024-01-03	19.900	19.980	18.590	18.870	18.870	7,306,760
2024-01-02	18.100	19.950	18.040	19.950	19.950	5,083,900
2023-12-29	18.340	18.480	18.070	18.140	18.140	1,464,800
2023-12-28	18.060	18.380	17.780	18.340	18.340	1,025,000
2023-12-27	17.610	18.100	17.410	18.020	18.020	1,051,900
2023-12-26	17.690	17.790	17.410	17.610	17.610	1,412,848
2023-12-25	18.110	18.120	17.700	17.870	17.870	1,391,470
2023-12-22	18.160	18.760	18.100	18.170	18.170	1,613,500
2023-12-21	17.750	18.490	17.750	18.410	18.410	2,160,000
2023-12-20	18.130	18.290	17.730	17.780	17.780	1,157,880
2023-12-19	18.020	18.110	17.710	18.080	18.080	1,470,784
2023-12-18	18.180	18.290	17.980	18.070	18.070	1,084,500
2023-12-15	17.910	18.260	17.880	18.180	18.180	1,666,090
2023-12-14	17.810	18.190	17.520	17.910	17.910	1,073,400
2023-12-13	18.070	18.170	17.790	17.850	17.850	1,080,000
2023-12-12	18.260	18.310	17.520	18.070	18.070	1,985,690
2023-12-11	17.670	18.000	17.530	17.720	17.720	2,506,425
2023-12-08	17.660	17.920	17.450	17.630	17.630	1,846,800
2023-12-07	17.700	18.160	17.590	18.070	18.070	1,945,400
2023-12-06	18.000	18.000	17.510	17.750	17.750	1,117,500
2023-12-05	17.690	17.970	17.610	17.680	17.680	1,811,133
2023-12-04	17.860	18.150	17.650	17.840	17.840	2,064,700
2023-12-01	18.070	18.150	17.650	17.890	17.890	2,158,900
2023-11-30	17.610	18.000	17.610	17.890	17.890	1,340,583
2023-11-29	17.510	18.020	17.510	17.760	17.760	1,708,500
2023-11-28	17.480	17.670	17.280	17.630	17.630	1,706,500
2023-11-27	17.790	18.000	17.510	17.520	17.520	2,452,400
2023-11-24	18.070	18.500	17.930	17.930	17.930	2,829,100
2023-11-23	18.110	18.250	17.790	17.950	17.950	3,626,660
2023-11-22	20.000	20.200	18.030	18.350	18.350	6,820,085
2023-11-21	17.230	19.070	17.200	19.070	19.070	4,049,385
2023-11-20	17.180	17.380	16.900	17.340	17.340	1,608,700
2023-11-17	16.880	17.000	16.730	17.000	17.000	1,239,400
2023-11-16	16.670	16.990	16.520	16.880	16.880	1,519,100
2023-11-15	16.550	16.760	16.470	16.650	16.650	1,170,923
2023-11-14	16.150	16.600	15.840	16.590	16.590	1,751,900
2023-11-13	16.540	16.540	16.120	16.170	16.170	1,716,500
2023-11-10	16.270	16.550	16.070	16.380	16.380	1,447,800
2023-11-09	16.050	16.400	15.860	16.350	16.350	1,564,000
2023-11-08	15.700	16.070	15.600	16.050	16.050	1,616,495
2023-11-07	15.380	15.750	15.310	15.700	15.700	1,969,500
2023-11-06	15.130	15.540	15.090	15.460	15.460	1,974,400
2023-11-03	15.190	15.270	15.020	15.180	15.180	2,256,100
2023-11-02	14.930	15.300	14.800	15.240	15.240	2,301,300

← NewerPage 12 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.