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
2022-02-09	17.940	18.040	17.680	17.870	17.554	448,546
2022-02-08	17.920	17.960	17.480	17.960	17.643	486,270
2022-02-07	18.180	18.180	17.400	17.570	17.260	459,100
2022-01-28	17.240	17.490	17.180	17.340	17.034	357,500
2022-01-27	17.860	18.200	17.100	17.190	16.886	714,800
2022-01-26	17.730	17.930	17.250	17.690	17.378	528,346
2022-01-25	18.400	18.400	17.700	17.730	17.417	655,500
2022-01-24	18.380	18.460	18.070	18.360	18.036	489,800
2022-01-21	18.780	18.850	18.050	18.200	17.879	1,078,700
2022-01-20	19.180	19.320	18.640	18.760	18.429	770,200
2022-01-19	19.090	19.440	19.030	19.180	18.841	519,000
2022-01-18	19.620	19.730	19.020	19.140	18.802	838,000
2022-01-17	19.650	19.980	19.550	19.720	19.372	513,700
2022-01-14	19.820	19.930	19.560	19.600	19.254	575,800
2022-01-13	20.180	20.340	19.730	19.800	19.450	686,000
2022-01-12	20.350	20.560	19.980	20.200	19.843	1,017,300
2022-01-11	19.910	20.450	19.830	20.180	19.824	2,099,200
2022-01-10	19.500	19.910	19.420	19.910	19.558	793,451
2022-01-07	19.700	19.940	19.450	19.680	19.332	823,046
2022-01-06	19.420	19.780	19.420	19.660	19.313	592,100
2022-01-05	19.800	19.800	19.350	19.650	19.303	850,000
2022-01-04	19.620	19.900	19.570	19.780	19.431	896,200
2021-12-31	19.830	19.830	19.510	19.610	19.264	1,133,600
2021-12-30	19.780	19.920	19.530	19.760	19.411	1,154,919
2021-12-29	19.420	20.370	19.270	19.780	19.431	2,777,888
2021-12-28	19.300	19.500	19.060	19.330	18.989	1,200,400
2021-12-27	18.810	19.050	18.600	19.000	18.664	705,600
2021-12-24	19.180	19.180	18.700	18.840	18.507	653,032
2021-12-23	19.270	19.270	18.930	19.060	18.723	572,900
2021-12-22	18.990	19.260	18.980	19.240	18.900	801,800
2021-12-21	18.810	19.060	18.720	18.990	18.655	750,919
2021-12-20	18.890	19.030	18.700	18.750	18.419	967,400
2021-12-17	19.200	19.320	18.820	18.990	18.655	1,209,300
2021-12-16	19.090	19.470	19.020	19.290	18.949	746,300
2021-12-15	19.390	19.920	19.020	19.100	18.763	1,407,170
2021-12-14	19.380	19.510	19.100	19.460	19.116	850,000
2021-12-13	19.150	19.340	18.980	19.340	18.998	1,089,600
2021-12-10	19.320	19.510	19.000	19.170	18.831	1,010,600
2021-12-09	19.320	20.120	19.290	19.470	19.126	1,565,000
2021-12-08	19.240	19.330	19.000	19.290	18.949	566,600
2021-12-07	19.100	19.380	18.900	19.230	18.890	1,039,000
2021-12-06	19.900	19.910	18.800	18.890	18.556	2,450,000
2021-12-03	19.900	20.250	19.760	19.770	19.421	677,600
2021-12-02	20.470	20.470	19.800	19.900	19.548	897,700
2021-12-01	20.580	20.790	20.190	20.470	20.108	874,212
2021-11-30	20.280	21.150	20.250	20.580	20.216	1,137,800
2021-11-29	20.490	20.790	20.070	20.250	19.892	897,100
2021-11-26	20.990	21.050	20.490	20.760	20.393	929,200
2021-11-25	21.310	21.440	20.810	20.840	20.472	706,600
2021-11-24	21.130	21.430	20.730	21.310	20.934	880,800
2021-11-23	21.070	21.980	20.880	21.000	20.629	1,194,600
2021-11-22	21.480	21.650	20.880	21.130	20.757	1,255,200
2021-11-19	20.670	21.700	20.500	21.400	21.022	2,009,932
2021-11-18	20.450	21.160	20.260	20.750	20.383	2,021,796
2021-11-17	20.000	20.600	19.700	20.450	20.089	1,352,200
2021-11-16	20.290	20.900	19.900	20.070	19.715	1,288,100
2021-11-15	20.540	20.540	20.110	20.280	19.922	825,510
2021-11-12	20.100	20.850	19.810	20.340	19.981	1,278,470
2021-11-11	19.160	20.390	19.160	20.210	19.853	2,326,917
2021-11-10	18.940	19.420	18.800	19.220	18.880	869,012

← NewerPage 20 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.