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
2023-11-01	14.800	15.090	14.420	15.010	15.010	3,182,608
2023-10-31	14.490	14.860	14.210	14.680	14.680	3,513,541
2023-10-30	14.400	14.580	13.950	14.510	14.510	7,253,735
2023-10-27	13.040	13.670	12.930	13.670	13.670	1,699,100
2023-10-26	13.280	13.280	12.920	13.030	13.030	916,041
2023-10-25	12.820	13.340	12.770	13.300	13.300	1,861,701
2023-10-24	12.390	12.720	12.290	12.700	12.700	1,418,945
2023-10-23	12.990	12.990	12.270	12.390	12.390	2,531,130
2023-10-20	13.130	13.160	12.830	12.900	12.900	1,424,300
2023-10-19	13.120	13.260	12.880	13.130	13.130	1,854,900
2023-10-18	14.990	14.990	13.080	13.400	13.400	3,836,500
2023-10-17	13.890	13.890	13.600	13.850	13.850	1,057,000
2023-10-16	13.670	13.880	13.500	13.880	13.880	777,060
2023-10-13	13.830	13.880	13.580	13.720	13.720	1,009,670
2023-10-12	14.240	14.320	13.600	13.940	13.940	1,440,600
2023-10-11	13.890	14.220	13.820	14.220	14.220	1,233,900
2023-10-10	14.090	14.100	13.750	13.950	13.950	1,198,300
2023-10-09	14.320	14.410	13.940	14.000	14.000	928,900
2023-09-28	14.190	14.340	14.040	14.320	14.320	732,600
2023-09-27	14.310	14.320	13.930	14.050	14.050	1,035,600
2023-09-26	13.980	14.440	13.980	14.360	14.360	1,080,400
2023-09-25	14.370	14.370	13.980	14.050	14.050	920,600
2023-09-22	14.420	14.540	14.150	14.270	14.270	971,500
2023-09-21	14.340	14.500	14.290	14.450	14.450	788,200
2023-09-20	14.250	14.490	13.990	14.330	14.330	733,600
2023-09-19	14.580	14.690	14.260	14.290	14.290	674,300
2023-09-18	14.460	14.510	14.230	14.480	14.480	712,300
2023-09-15	14.470	14.560	14.330	14.460	14.460	749,500
2023-09-14	14.480	14.540	14.330	14.470	14.470	724,500
2023-09-13	14.890	14.890	14.320	14.430	14.430	858,200
2023-09-12	14.490	14.780	14.460	14.600	14.600	594,067
2023-09-11	14.420	14.760	14.400	14.660	14.660	1,589,900
2023-09-08	14.990	15.120	14.460	14.530	14.530	1,379,300
2023-09-07	14.560	15.400	14.560	14.990	14.990	1,743,700
2023-09-06	14.810	15.050	14.700	15.000	15.000	1,252,200
2023-09-05	14.640	14.900	14.550	14.810	14.810	1,502,308
2023-09-04	14.560	14.740	14.470	14.660	14.660	1,085,900
2023-09-01	14.200	14.550	14.180	14.500	14.500	1,225,295
2023-08-31	14.350	14.470	14.070	14.180	14.180	1,380,100
2023-08-30	13.770	14.450	13.760	14.370	14.370	1,756,805
2023-08-29	13.140	13.850	13.100	13.830	13.830	1,305,600
2023-08-28	13.640	13.770	13.100	13.200	13.200	1,467,700
2023-08-25	13.390	13.460	13.050	13.110	13.110	632,660
2023-08-24	13.330	13.440	13.250	13.330	13.330	526,700
2023-08-23	13.610	13.610	13.310	13.320	13.320	741,500
2023-08-22	13.840	13.880	13.350	13.560	13.560	1,058,700
2023-08-21	13.740	13.990	13.740	13.820	13.820	663,300
2023-08-18	13.880	14.090	13.770	13.800	13.800	660,300
2023-08-17	13.660	13.920	13.550	13.910	13.910	852,600
2023-08-16	13.800	13.950	13.660	13.670	13.670	489,600
2023-08-15	13.810	13.840	13.610	13.800	13.800	488,760
2023-08-14	13.900	13.900	13.460	13.820	13.820	690,000
2023-08-11	14.240	14.310	13.800	13.830	13.830	1,055,100
2023-08-10	14.260	14.300	14.150	14.260	14.260	756,300
2023-08-09	14.520	14.620	14.220	14.260	14.260	834,000
2023-08-08	14.840	14.850	14.510	14.570	14.570	617,300
2023-08-07	14.890	14.930	14.680	14.720	14.720	1,163,900
2023-08-04	14.910	15.080	14.890	14.930	14.930	1,028,100
2023-08-03	14.730	14.980	14.660	14.950	14.950	800,700
2023-08-02	14.840	14.980	14.700	14.800	14.800	430,600

← NewerPage 13 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.