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
2022-11-04	13.220	13.400	13.150	13.390	13.219	1,593,131
2022-11-03	13.100	13.250	13.000	13.240	13.071	1,838,531
2022-11-02	13.180	13.250	13.050	13.170	13.002	2,398,300
2022-11-01	12.960	13.290	12.940	13.270	13.101	1,399,000
2022-10-31	13.280	13.400	12.890	13.120	12.953	2,746,356
2022-10-28	14.090	14.150	13.600	13.690	13.516	1,131,700
2022-10-27	13.970	14.230	13.780	14.090	13.910	1,246,500
2022-10-26	13.540	13.890	13.540	13.890	13.713	1,031,500
2022-10-25	13.330	13.680	13.330	13.490	13.318	1,172,870
2022-10-24	13.770	13.850	13.320	13.380	13.210	823,000
2022-10-21	13.900	13.940	13.650	13.680	13.506	401,100
2022-10-20	13.740	13.970	13.520	13.780	13.604	587,030
2022-10-19	13.850	13.960	13.740	13.800	13.624	512,700
2022-10-18	14.150	14.150	13.850	13.970	13.792	655,000
2022-10-17	13.800	13.990	13.760	13.980	13.802	639,300
2022-10-14	13.540	13.950	13.540	13.890	13.713	1,205,630
2022-10-13	13.370	13.650	13.340	13.520	13.348	1,168,970
2022-10-12	13.120	13.450	13.050	13.400	13.229	974,430
2022-10-11	13.470	13.530	13.050	13.180	13.012	707,806
2022-10-10	13.460	13.770	13.350	13.570	13.397	842,400
2022-09-30	13.550	13.650	13.320	13.450	13.279	757,300
2022-09-29	13.960	14.060	13.380	13.400	13.229	775,700
2022-09-28	13.950	14.090	13.650	13.760	13.585	614,900
2022-09-27	13.400	13.950	13.400	13.920	13.743	853,800
2022-09-26	13.560	13.880	13.440	13.470	13.298	763,700
2022-09-23	14.200	14.200	13.720	13.730	13.555	835,026
2022-09-22	14.310	14.450	14.100	14.150	13.970	656,700
2022-09-21	14.270	14.430	14.020	14.350	14.167	609,100
2022-09-20	14.310	14.450	14.230	14.310	14.128	516,700
2022-09-19	14.650	14.650	14.170	14.290	14.108	758,370
2022-09-16	14.980	14.980	14.400	14.420	14.236	708,500
2022-09-15	15.050	15.110	14.560	14.870	14.681	991,430
2022-09-14	14.970	15.050	14.790	14.940	14.750	824,100
2022-09-13	14.980	15.400	14.960	15.050	14.858	2,035,100
2022-09-09	14.870	15.040	14.730	14.970	14.779	1,048,900
2022-09-08	14.920	15.000	14.740	14.800	14.611	750,406
2022-09-07	15.060	15.240	14.860	14.940	14.750	832,200
2022-09-06	15.000	15.150	14.780	15.100	14.908	1,177,800
2022-09-05	14.840	14.970	14.600	14.950	14.760	1,211,212
2022-09-02	14.640	14.900	14.400	14.840	14.651	1,699,612
2022-09-01	14.550	14.750	14.390	14.600	14.414	2,159,261
2022-08-31	14.550	14.650	14.010	14.310	14.128	2,923,265
2022-08-30	14.800	14.880	14.510	14.660	14.473	2,247,300
2022-08-29	14.970	15.070	14.680	14.700	14.513	4,511,775
2022-08-26	15.950	15.990	15.200	15.260	15.066	5,669,984
2022-08-25	16.410	17.250	16.120	16.400	16.191	8,818,373
2022-08-24	16.120	16.130	15.510	16.130	15.924	4,769,102
2022-08-23	14.970	15.000	14.620	14.660	14.473	781,502
2022-08-22	14.880	14.980	14.670	14.970	14.779	636,800
2022-08-19	15.090	15.120	14.860	14.860	14.671	665,600
2022-08-18	15.040	15.110	14.860	15.050	14.858	751,500
2022-08-17	15.230	15.230	15.020	15.110	14.917	753,100
2022-08-16	15.140	15.180	14.990	15.140	14.947	1,166,925
2022-08-15	14.970	15.070	14.860	15.070	14.878	935,400
2022-08-12	15.250	15.260	14.870	14.970	14.779	1,246,300
2022-08-11	15.030	15.240	15.030	15.200	15.006	543,200
2022-08-10	15.080	15.110	14.970	15.030	14.839	476,400
2022-08-09	15.190	15.400	15.050	15.080	14.888	760,000
2022-08-08	14.940	15.140	14.930	15.130	14.937	523,501
2022-08-05	14.900	14.960	14.740	14.930	14.740	728,400

← NewerPage 17 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.