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
2022-05-11	15.020	15.410	14.500	14.980	14.715	823,000
2022-05-10	14.600	14.950	14.500	14.800	14.539	548,600
2022-05-09	14.820	15.100	14.680	15.030	14.765	368,300
2022-05-06	14.710	15.200	14.600	14.860	14.598	501,600
2022-05-05	14.390	15.040	13.910	15.020	14.755	1,154,072
2022-04-29	13.840	14.250	13.410	14.080	13.831	1,046,300
2022-04-28	14.520	14.520	13.590	13.650	13.409	879,400
2022-04-27	15.050	15.050	13.480	14.400	14.146	998,554
2022-04-26	15.770	15.840	14.430	14.430	14.175	1,939,389
2022-04-25	15.800	16.150	15.570	15.780	15.501	1,087,424
2022-04-22	15.530	15.990	15.440	15.870	15.590	858,019
2022-04-21	15.980	15.980	15.470	15.610	15.334	675,400
2022-04-20	15.690	15.900	15.600	15.700	15.423	646,600
2022-04-19	15.500	15.790	15.490	15.690	15.413	839,100
2022-04-18	14.940	15.740	14.800	15.460	15.187	1,210,969
2022-04-15	14.740	14.950	14.550	14.810	14.548	313,569
2022-04-14	14.710	15.100	14.710	14.870	14.607	255,900
2022-04-13	14.830	15.040	14.600	14.860	14.598	285,500
2022-04-12	14.620	15.030	14.480	14.990	14.725	471,600
2022-04-11	14.980	15.090	14.390	14.620	14.362	514,100
2022-04-08	15.100	15.190	14.890	14.990	14.725	433,400
2022-04-07	15.270	15.730	15.010	15.120	14.853	604,300
2022-04-06	15.080	15.880	15.000	15.270	15.000	722,200
2022-04-01	15.600	15.600	14.980	15.100	14.833	1,499,837
2022-03-31	16.060	16.150	15.590	15.590	15.315	1,435,000
2022-03-30	16.260	16.580	15.760	16.340	16.051	1,588,389
2022-03-29	15.810	16.780	15.450	16.780	16.484	846,500
2022-03-28	15.590	16.050	15.270	16.010	15.727	690,400
2022-03-25	15.690	15.920	15.610	15.730	15.452	464,900
2022-03-24	15.510	15.730	15.380	15.630	15.354	622,700
2022-03-23	15.550	15.610	15.300	15.580	15.305	526,570
2022-03-22	15.480	15.520	14.980	15.470	15.197	776,500
2022-03-21	15.540	15.540	15.100	15.260	14.990	499,700
2022-03-18	14.970	15.410	14.770	15.300	15.030	520,200
2022-03-17	14.700	15.260	14.600	14.990	14.725	853,254
2022-03-16	14.830	15.200	13.910	14.490	14.234	1,330,000
2022-03-15	15.400	15.400	14.400	14.400	14.146	925,200
2022-03-14	16.380	16.380	15.310	15.520	15.246	476,900
2022-03-11	15.550	15.960	15.000	15.900	15.619	824,600
2022-03-10	15.800	16.400	15.500	15.560	15.285	844,700
2022-03-09	16.100	16.170	14.810	15.660	15.383	1,230,900
2022-03-08	16.850	16.850	15.940	16.020	15.737	720,646
2022-03-07	17.240	17.240	16.650	16.710	16.415	515,408
2022-03-04	17.250	17.400	17.030	17.150	16.847	398,500
2022-03-03	17.570	17.570	17.290	17.330	17.024	270,146
2022-03-02	17.270	17.530	17.100	17.400	17.093	420,100
2022-03-01	17.080	17.270	16.810	17.200	16.896	287,219
2022-02-28	17.470	17.470	16.630	17.060	16.759	587,865
2022-02-25	17.440	17.660	17.190	17.300	16.994	459,046
2022-02-24	17.630	17.870	17.150	17.270	16.965	861,324
2022-02-23	17.520	17.790	17.440	17.720	17.407	504,388
2022-02-22	17.560	17.630	17.370	17.520	17.211	399,400
2022-02-21	17.820	17.820	17.400	17.650	17.338	815,900
2022-02-18	17.650	17.850	17.560	17.830	17.515	181,800
2022-02-17	17.820	17.940	17.700	17.700	17.387	465,500
2022-02-16	17.670	17.910	17.570	17.820	17.505	385,970
2022-02-15	17.420	17.630	17.210	17.570	17.260	360,000
2022-02-14	17.450	17.640	17.300	17.520	17.211	345,900
2022-02-11	17.800	17.950	17.440	17.490	17.181	539,900
2022-02-10	17.870	18.170	17.750	17.920	17.603	335,900

← NewerPage 19 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.