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
2023-08-01	15.000	15.050	14.750	14.840	14.840	758,300
2023-07-31	14.910	15.050	14.870	14.960	14.960	1,008,400
2023-07-28	14.590	14.870	14.560	14.840	14.840	478,100
2023-07-27	14.980	14.990	14.610	14.650	14.650	799,900
2023-07-26	14.770	15.050	14.770	14.920	14.920	1,201,100
2023-07-25	14.460	15.050	14.410	14.870	14.870	1,580,400
2023-07-24	14.600	14.600	14.150	14.320	14.320	1,060,670
2023-07-21	16.060	16.060	14.400	14.430	14.430	2,343,700
2023-07-20	15.080	15.080	14.830	14.870	14.870	699,800
2023-07-19	15.020	15.050	14.870	14.960	14.960	741,000
2023-07-18	14.950	15.190	14.910	14.950	14.950	728,900
2023-07-17	15.040	15.150	14.770	15.130	15.130	838,300
2023-07-14	15.150	15.150	14.950	14.950	14.950	482,900
2023-07-13	14.990	15.090	14.950	15.090	15.090	713,800
2023-07-12	14.950	15.120	14.880	14.980	14.980	1,214,800
2023-07-11	15.030	15.170	14.800	15.090	15.090	951,600
2023-07-10	14.980	15.400	14.900	15.030	15.030	1,399,100
2023-07-07	14.800	15.170	14.680	14.980	14.980	1,048,000
2023-07-06	14.870	14.880	14.670	14.800	14.800	699,600
2023-07-05	15.030	15.040	14.790	14.840	14.840	692,300
2023-07-04	15.090	15.090	14.900	15.060	15.060	792,505
2023-07-03	15.340	15.450	15.000	15.110	15.110	1,566,000
2023-06-30	14.780	15.400	14.770	15.340	15.340	2,762,555
2023-06-29	14.800	14.810	14.550	14.750	14.750	692,950
2023-06-28	15.050	15.050	14.430	14.690	14.690	1,339,300
2023-06-27	14.390	14.980	14.390	14.900	14.900	1,116,250
2023-06-26	14.850	14.880	14.500	14.570	14.570	1,080,950
2023-06-21	15.170	15.220	14.800	14.920	14.920	1,163,100
2023-06-20	15.470	15.470	15.010	15.130	15.130	690,500
2023-06-19	15.860	15.860	15.310	15.390	15.390	1,232,800
2023-06-16	15.750	15.800	15.500	15.700	15.700	757,900
2023-06-15	15.960	15.960	15.420	15.610	15.610	1,457,200
2023-06-14	15.630	16.000	15.590	15.800	15.800	1,338,100
2023-06-13	15.380	15.790	15.190	15.590	15.590	2,133,100
2023-06-12	15.000	15.490	14.890	15.380	15.184	1,802,226
2023-06-09	15.090	15.260	14.970	15.050	14.858	959,700
2023-06-08	15.190	15.190	14.860	15.140	14.947	1,409,600
2023-06-07	14.870	15.180	14.770	15.080	14.888	1,367,100
2023-06-06	14.930	15.160	14.660	14.750	14.562	925,500
2023-06-05	15.260	15.340	14.960	15.010	14.819	989,400
2023-06-02	15.190	15.590	15.190	15.260	15.066	1,921,300
2023-06-01	15.080	15.260	14.840	15.260	15.066	1,850,900
2023-05-31	15.080	15.160	14.820	15.050	14.858	1,697,700
2023-05-30	15.000	15.160	14.900	15.120	14.927	1,032,100
2023-05-29	15.220	15.290	15.030	15.080	14.888	923,800
2023-05-26	15.110	15.370	14.960	15.220	15.026	1,463,200
2023-05-25	15.440	15.440	14.970	15.250	15.056	1,868,100
2023-05-24	15.780	16.100	15.050	15.250	15.056	2,167,400
2023-05-23	16.230	16.240	15.780	15.820	15.618	1,264,200
2023-05-22	16.300	16.480	16.070	16.120	15.915	1,327,100
2023-05-19	16.650	16.730	16.000	16.310	16.102	1,838,100
2023-05-18	17.020	17.190	16.400	16.670	16.458	4,030,400
2023-05-17	16.600	17.050	16.400	16.900	16.685	3,279,900
2023-05-16	16.130	16.760	15.820	16.600	16.389	4,978,995
2023-05-15	15.150	16.260	15.150	16.240	16.033	4,043,305
2023-05-12	15.450	15.490	15.000	15.190	14.996	2,190,400
2023-05-11	15.400	15.780	15.290	15.580	15.382	1,948,000
2023-05-10	14.500	15.450	14.450	15.290	15.095	3,525,800
2023-05-09	14.470	14.690	14.400	14.490	14.305	2,256,000
2023-05-08	14.750	14.800	14.470	14.500	14.315	1,725,000

← NewerPage 14 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.