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
2023-02-06	16.060	16.390	15.890	16.180	15.974	2,371,060
2023-02-03	15.880	16.080	15.800	16.060	15.855	740,100
2023-02-02	16.110	16.140	15.910	16.010	15.806	672,993
2023-02-01	15.980	16.260	15.860	16.080	15.875	1,416,700
2023-01-31	15.600	16.200	15.360	15.980	15.776	1,665,000
2023-01-30	15.650	15.710	15.460	15.560	15.362	740,862
2023-01-20	15.270	15.500	15.260	15.390	15.194	862,000
2023-01-19	15.600	15.740	15.200	15.250	15.056	1,403,700
2023-01-18	15.590	15.850	15.520	15.650	15.451	795,400
2023-01-17	15.800	15.960	15.560	15.770	15.569	1,085,200
2023-01-16	16.000	16.280	15.400	15.850	15.648	1,901,762
2023-01-13	16.200	16.420	16.000	16.060	15.855	1,522,200
2023-01-12	16.210	16.530	16.150	16.340	16.132	1,928,400
2023-01-11	17.130	17.130	16.300	16.380	16.171	2,322,400
2023-01-10	16.730	17.170	16.350	16.950	16.734	2,865,300
2023-01-09	17.210	17.480	16.500	16.840	16.625	4,382,981
2023-01-06	16.820	17.550	16.720	17.080	16.862	4,447,842
2023-01-05	16.100	16.990	15.930	16.720	16.507	3,524,554
2023-01-04	15.690	16.200	15.500	16.100	15.895	914,200
2023-01-03	16.050	16.050	15.330	15.700	15.500	681,200
2022-12-30	15.250	15.660	15.170	15.540	15.342	1,187,600
2022-12-29	15.270	15.430	14.890	15.250	15.056	756,000
2022-12-28	15.480	15.480	15.180	15.270	15.075	727,300
2022-12-27	15.320	15.690	15.110	15.490	15.293	762,206
2022-12-26	15.020	15.500	15.020	15.280	15.085	953,500
2022-12-23	14.930	15.160	14.880	15.040	14.848	764,600
2022-12-22	15.280	15.490	14.860	14.940	14.750	816,297
2022-12-21	15.200	15.540	14.900	15.220	15.026	928,900
2022-12-20	15.170	15.390	14.900	14.920	14.730	904,200
2022-12-19	15.180	15.860	14.940	15.180	14.987	2,378,100
2022-12-16	15.440	15.480	15.110	15.250	15.056	886,600
2022-12-15	15.860	15.860	15.230	15.410	15.214	1,602,988
2022-12-14	16.120	16.120	15.510	15.570	15.372	1,282,170
2022-12-13	15.880	16.150	15.710	15.960	15.757	998,400
2022-12-12	16.180	16.180	15.790	15.890	15.688	976,680
2022-12-09	16.100	16.400	15.960	15.990	15.786	777,288
2022-12-08	16.750	16.750	16.010	16.080	15.875	1,014,420
2022-12-07	16.530	16.530	16.080	16.410	16.201	1,321,900
2022-12-06	16.630	16.950	16.370	16.570	16.359	1,184,100
2022-12-05	16.260	16.660	16.150	16.580	16.369	1,673,300
2022-12-02	15.790	16.500	15.700	16.240	16.033	1,952,630
2022-12-01	15.770	16.200	15.660	15.800	15.599	1,849,097
2022-11-30	15.750	15.930	15.560	15.650	15.451	1,370,500
2022-11-29	15.350	15.940	15.210	15.810	15.609	2,765,671
2022-11-28	15.250	15.300	14.750	15.200	15.006	986,600
2022-11-25	15.040	15.400	14.950	15.250	15.056	1,317,000
2022-11-24	14.460	15.170	14.460	14.950	14.760	1,637,800
2022-11-23	14.730	14.890	14.430	14.460	14.276	1,489,300
2022-11-22	14.920	15.930	14.530	14.740	14.552	2,861,930
2022-11-21	14.610	15.050	14.300	14.920	14.730	2,041,463
2022-11-18	14.500	14.860	14.470	14.610	14.424	1,689,505
2022-11-17	14.440	14.580	14.300	14.530	14.345	1,035,100
2022-11-16	14.360	14.550	14.200	14.510	14.325	1,534,400
2022-11-15	14.220	14.650	14.050	14.410	14.226	2,080,000
2022-11-14	13.900	14.480	13.830	14.270	14.088	3,154,797
2022-11-11	13.750	13.960	13.560	13.710	13.535	2,181,411
2022-11-10	13.310	13.550	13.260	13.490	13.318	1,682,470
2022-11-09	13.400	13.510	13.330	13.360	13.190	1,061,970
2022-11-08	13.530	13.580	13.280	13.410	13.239	1,322,567
2022-11-07	13.380	13.530	13.220	13.530	13.358	1,655,070

← NewerPage 16 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.