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
2022-08-04	14.770	14.980	14.530	14.900	14.710	1,025,698
2022-08-03	14.930	15.190	14.770	14.780	14.592	724,001
2022-08-02	15.880	15.880	14.840	14.930	14.740	1,420,600
2022-08-01	15.800	15.960	15.760	15.900	15.697	575,300
2022-07-29	16.200	16.240	15.900	15.900	15.697	1,173,100
2022-07-28	16.330	16.350	16.120	16.200	15.994	854,400
2022-07-27	16.410	16.470	16.160	16.340	16.132	1,107,750
2022-07-26	16.170	16.590	16.110	16.500	16.290	1,961,830
2022-07-25	15.970	16.200	15.920	16.190	15.984	892,704
2022-07-22	16.180	16.260	15.930	16.060	15.855	1,343,100
2022-07-21	16.310	16.440	16.160	16.280	16.073	1,683,973
2022-07-20	16.350	16.490	16.130	16.440	16.231	3,641,835
2022-07-19	17.100	17.210	16.540	17.210	16.991	4,845,205
2022-07-18	16.800	17.000	16.460	16.990	16.774	4,721,949
2022-07-15	16.050	16.270	15.890	16.080	15.875	544,800
2022-07-14	15.880	16.190	15.760	16.130	15.924	520,000
2022-07-13	15.810	16.070	15.760	15.880	15.678	491,200
2022-07-12	16.230	16.230	15.770	15.800	15.599	727,800
2022-07-11	16.200	16.350	16.010	16.190	15.984	532,600
2022-07-08	16.330	16.450	16.120	16.200	15.994	552,905
2022-07-07	16.530	16.530	16.170	16.330	16.122	755,650
2022-07-06	16.300	16.570	15.910	16.570	16.359	960,332
2022-07-05	16.780	16.780	16.180	16.310	16.102	1,324,700
2022-07-04	16.500	16.830	16.320	16.790	16.576	1,428,489
2022-07-01	16.290	16.660	16.180	16.600	16.389	1,403,700
2022-06-30	16.080	16.460	16.030	16.300	16.092	1,183,427
2022-06-29	16.300	16.500	16.060	16.080	15.875	1,357,057
2022-06-28	16.220	16.390	16.150	16.340	16.132	1,351,727
2022-06-27	16.620	16.680	16.170	16.280	16.073	2,081,100
2022-06-24	16.640	16.740	16.330	16.450	16.240	2,241,057
2022-06-23	16.480	16.670	16.150	16.640	16.428	2,985,736
2022-06-22	17.200	17.280	16.150	16.480	16.270	4,569,925
2022-06-21	17.140	17.990	17.000	17.350	17.129	5,833,157
2022-06-20	15.600	16.890	15.350	16.890	16.675	3,011,170
2022-06-17	15.300	15.630	15.150	15.350	15.154	1,316,967
2022-06-16	15.870	17.330	15.260	15.500	15.303	2,283,168
2022-06-15	15.970	15.970	15.720	15.790	15.589	508,700
2022-06-14	15.520	15.860	15.450	15.850	15.648	591,900
2022-06-13	15.580	15.770	15.410	15.700	15.500	485,900
2022-06-10	15.160	15.620	15.160	15.620	15.421	463,000
2022-06-09	15.570	15.570	15.160	15.240	14.971	499,500
2022-06-08	15.890	15.890	15.450	15.560	15.285	584,800
2022-06-07	15.680	16.100	15.680	15.910	15.629	781,300
2022-06-06	15.750	15.860	15.580	15.660	15.383	504,797
2022-06-02	15.740	15.850	15.410	15.740	15.462	866,701
2022-06-01	15.450	15.890	15.350	15.610	15.334	1,035,601
2022-05-31	16.270	16.350	15.030	15.760	15.482	2,566,471
2022-05-30	16.400	16.400	16.100	16.310	16.022	466,201
2022-05-27	16.500	16.640	16.340	16.400	16.110	1,236,600
2022-05-26	16.590	16.690	16.400	16.590	16.297	527,600
2022-05-25	16.300	16.780	16.300	16.680	16.385	1,181,898
2022-05-24	16.450	16.550	16.110	16.350	16.061	1,116,900
2022-05-23	16.060	16.530	16.040	16.450	16.159	877,200
2022-05-20	15.960	16.270	15.890	16.120	15.835	995,200
2022-05-19	15.760	16.230	15.760	15.980	15.698	529,500
2022-05-18	16.000	16.050	15.700	15.960	15.678	774,300
2022-05-17	15.660	16.150	15.660	15.910	15.629	933,800
2022-05-16	15.430	15.900	15.250	15.880	15.599	1,035,770
2022-05-13	15.400	15.550	15.180	15.430	15.157	396,800
2022-05-12	14.980	15.390	14.790	15.300	15.030	711,400

← NewerPage 18 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.