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
2023-05-05	15.710	15.710	14.560	14.730	14.542	2,571,100
2023-05-04	15.540	16.000	15.510	15.710	15.510	2,193,300
2023-04-28	15.060	15.570	14.880	15.440	15.243	2,333,230
2023-04-27	15.490	15.510	14.790	15.060	14.868	2,875,653
2023-04-26	15.710	16.070	15.350	15.490	15.293	2,224,500
2023-04-25	16.180	16.290	15.290	15.710	15.510	4,941,400
2023-04-24	18.500	19.260	16.250	16.330	16.122	8,615,515
2023-04-21	17.780	18.380	17.620	18.060	17.830	2,500,400
2023-04-20	17.730	17.950	17.550	17.790	17.563	1,125,734
2023-04-19	18.200	18.200	17.340	17.820	17.593	2,382,700
2023-04-18	17.600	18.490	17.410	18.230	17.998	5,623,045
2023-04-17	17.460	17.740	17.320	17.430	17.208	679,300
2023-04-14	17.480	17.660	17.360	17.420	17.198	1,094,100
2023-04-13	17.120	17.710	16.960	17.440	17.218	1,695,800
2023-04-12	17.120	17.200	16.700	16.940	16.724	853,400
2023-04-11	17.190	17.200	16.900	17.000	16.783	742,160
2023-04-10	17.710	17.880	17.070	17.190	16.971	1,328,700
2023-04-07	17.180	17.750	17.130	17.700	17.474	1,535,933
2023-04-06	16.840	17.330	16.550	17.180	16.961	1,606,733
2023-04-04	16.950	17.170	16.790	16.920	16.704	953,500
2023-04-03	16.610	17.090	16.550	16.950	16.734	778,970
2023-03-31	17.030	17.490	16.780	16.900	16.685	681,333
2023-03-30	17.300	17.300	16.780	16.960	16.744	980,900
2023-03-29	17.480	17.480	17.200	17.240	17.020	1,005,460
2023-03-28	17.550	18.100	17.430	17.540	17.317	1,153,300
2023-03-27	17.140	18.370	16.900	17.790	17.563	2,644,700
2023-03-24	17.350	17.350	17.090	17.140	16.922	904,600
2023-03-23	17.490	17.490	17.110	17.350	17.129	1,090,800
2023-03-22	16.790	17.770	16.650	17.430	17.208	2,297,900
2023-03-21	16.720	16.730	16.400	16.690	16.477	822,800
2023-03-20	16.520	16.900	16.520	16.620	16.408	1,020,400
2023-03-17	16.950	16.980	16.400	16.640	16.428	741,900
2023-03-16	16.980	17.170	16.500	16.670	16.458	567,800
2023-03-15	16.870	17.110	16.760	17.050	16.833	562,900
2023-03-14	17.090	17.090	16.650	16.760	16.546	588,500
2023-03-13	17.220	17.360	16.930	17.050	16.833	889,900
2023-03-10	17.510	17.670	17.230	17.280	17.060	743,700
2023-03-09	17.550	17.670	17.310	17.500	17.277	786,000
2023-03-08	17.040	17.600	16.410	17.600	17.376	1,263,100
2023-03-07	17.360	17.640	17.000	17.040	16.823	1,165,416
2023-03-06	17.490	17.580	17.120	17.350	17.129	1,433,471
2023-03-03	17.710	17.760	17.380	17.420	17.198	1,054,600
2023-03-02	17.710	17.830	17.460	17.740	17.514	1,109,100
2023-03-01	18.120	18.500	17.620	17.800	17.573	2,572,000
2023-02-28	17.860	18.140	17.500	17.940	17.711	1,576,900
2023-02-27	16.900	18.160	16.810	17.860	17.632	3,769,700
2023-02-24	16.980	17.040	16.850	17.000	16.783	959,774
2023-02-23	17.190	17.230	16.790	16.940	16.724	1,210,800
2023-02-22	16.680	17.290	16.670	17.180	16.961	3,245,156
2023-02-21	16.700	16.910	16.610	16.750	16.537	946,800
2023-02-20	16.520	16.670	16.150	16.670	16.458	948,200
2023-02-17	16.250	16.610	16.250	16.360	16.152	1,080,700
2023-02-16	16.440	16.770	16.200	16.300	16.092	1,713,646
2023-02-15	16.480	16.550	16.310	16.380	16.171	997,800
2023-02-14	16.520	16.520	16.330	16.490	16.280	726,000
2023-02-13	16.410	16.890	16.220	16.440	16.231	1,541,180
2023-02-10	16.090	16.400	16.010	16.400	16.191	1,570,046
2023-02-09	16.150	16.150	15.930	16.010	15.806	916,100
2023-02-08	16.260	16.340	16.050	16.080	15.875	986,500
2023-02-07	16.140	16.600	16.120	16.260	16.053	1,797,300

← NewerPage 15 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.