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
2026-04-23	34.650	35.230	33.600	34.300	34.300	4,713,895
2026-04-22	33.800	34.970	33.570	34.610	34.610	4,931,004
2026-04-21	33.750	34.130	33.460	33.770	33.770	3,413,045
2026-04-20	34.140	35.060	33.620	33.750	33.750	6,052,126
2026-04-17	34.550	35.440	34.000	34.140	34.140	5,107,458
2026-04-16	33.400	34.750	32.900	34.510	34.510	5,872,223
2026-04-15	32.690	33.630	32.150	33.400	33.400	6,243,902
2026-04-14	31.770	32.800	31.770	32.690	32.690	4,432,534
2026-04-13	32.160	32.510	31.670	31.720	31.720	4,783,718
2026-04-10	32.930	33.190	32.140	32.490	32.490	4,535,408
2026-04-09	33.660	33.660	32.250	32.600	32.600	5,838,571
2026-04-08	33.610	34.110	32.500	34.050	34.050	8,416,429
2026-04-07	34.400	34.400	32.780	32.800	32.800	6,408,301
2026-04-03	35.570	37.680	34.080	35.100	35.100	10,272,756
2026-04-02	33.440	35.300	32.840	35.070	35.070	7,692,011
2026-04-01	31.740	33.700	31.550	33.450	33.450	6,371,466
2026-03-31	34.520	34.740	31.500	31.550	31.550	10,500,034
2026-03-30	35.220	36.200	34.330	34.530	34.530	7,914,708
2026-03-27	38.000	38.180	34.800	36.880	36.880	9,092,991
2026-03-26	36.730	39.220	36.100	38.590	38.590	8,725,854
2026-03-25	35.800	38.000	35.670	36.790	36.790	9,453,703
2026-03-24	33.680	36.950	33.090	36.190	36.190	9,437,639
2026-03-23	32.000	34.210	31.760	33.670	33.670	7,928,981
2026-03-20	32.130	34.250	31.700	33.230	33.230	11,254,055
2026-03-19	32.470	33.090	31.300	31.820	31.820	7,742,576
2026-03-18	32.400	33.290	31.720	32.990	32.990	13,984,937
2026-03-17	30.560	33.300	30.400	33.300	33.300	10,553,584
2026-03-16	31.810	31.840	30.000	30.270	30.270	9,430,593
2026-03-13	32.440	33.170	31.550	32.010	32.010	13,398,448
2026-03-12	29.300	32.180	29.010	32.180	32.180	10,990,304
2026-03-11	29.480	29.920	29.000	29.250	29.250	4,983,671
2026-03-10	30.100	30.350	28.900	29.480	29.480	6,161,493
2026-03-09	30.000	30.140	28.330	30.070	30.070	7,684,452
2026-03-06	31.010	31.740	30.480	30.490	30.490	3,785,303
2026-03-05	31.800	32.260	30.900	31.170	31.170	3,232,907
2026-03-04	32.300	32.420	30.650	30.950	30.950	5,216,583
2026-03-03	35.140	35.210	32.030	32.110	32.110	9,350,478
2026-03-02	36.800	37.180	35.060	35.580	35.580	6,368,389
2026-02-27	36.890	39.160	36.610	37.500	37.500	5,705,900
2026-02-26	37.740	37.740	36.490	36.900	36.900	4,525,107
2026-02-25	38.330	38.350	36.380	37.800	37.800	4,489,739
2026-02-24	38.000	38.590	37.590	37.800	37.800	2,970,165
2026-02-13	38.300	38.690	37.630	37.720	37.720	3,439,100
2026-02-12	39.010	39.230	37.020	38.200	38.200	5,987,000
2026-02-11	41.460	42.260	38.780	39.890	39.890	8,097,900
2026-02-10	40.000	40.870	39.760	39.990	39.990	3,026,900
2026-02-09	42.050	42.500	39.860	40.000	40.000	4,901,500
2026-02-06	41.500	43.380	40.800	41.740	41.740	4,818,500
2026-02-05	40.630	41.650	40.170	41.300	41.300	2,237,400
2026-02-04	40.980	41.400	40.000	40.610	40.610	2,163,393
2026-02-03	40.990	41.710	40.200	40.930	40.930	3,378,689
2026-02-02	43.000	44.050	40.700	40.860	40.860	3,583,700
2026-01-30	41.910	42.990	41.300	42.920	42.920	3,647,700
2026-01-29	42.480	43.450	41.600	41.770	41.770	3,713,038
2026-01-28	41.990	42.530	41.420	42.440	42.440	4,403,789
2026-01-27	38.890	42.180	38.000	41.290	41.290	9,264,980
2026-01-26	42.790	42.790	38.640	38.690	38.690	7,887,425
2026-01-23	41.800	43.370	41.800	42.920	42.920	5,106,700
2026-01-22	43.370	44.920	41.660	43.370	43.370	5,223,126
2026-01-21	42.320	43.400	41.720	43.360	43.360	3,978,240

← NewerPage 3 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.