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
2026-01-21	42.320	43.400	41.720	43.360	43.360	3,978,240
2026-01-20	42.120	42.800	40.830	42.320	42.320	3,969,012
2026-01-19	42.760	43.620	41.580	42.040	42.040	5,047,053
2026-01-16	44.830	48.180	42.450	42.950	42.950	10,239,153
2026-01-15	44.110	45.090	42.900	44.800	44.800	4,225,200
2026-01-14	43.050	44.690	42.620	44.520	44.520	5,261,152
2026-01-13	42.250	43.920	41.500	42.920	42.920	4,548,300
2026-01-12	43.440	44.000	41.800	42.200	42.200	7,282,415
2026-01-09	39.600	42.180	39.400	42.150	42.150	6,697,496
2026-01-08	39.790	40.280	39.360	39.620	39.620	3,095,951
2026-01-07	39.920	40.250	39.000	40.000	40.000	4,891,695
2026-01-06	40.970	41.310	39.760	39.900	39.900	5,128,353
2026-01-05	40.950	41.450	40.000	40.890	40.890	4,912,212
2025-12-31	40.720	41.780	40.000	40.920	40.920	4,557,172
2025-12-30	41.320	42.460	40.000	40.330	40.330	5,933,934
2025-12-29	41.100	43.550	39.580	42.400	42.400	5,674,854
2025-12-26	43.600	43.940	41.600	42.030	42.030	8,723,988
2025-12-25	41.100	45.170	40.500	44.480	44.480	9,319,471
2025-12-24	39.200	42.020	38.930	41.080	41.080	7,833,090
2025-12-23	37.930	40.740	37.100	39.630	39.630	9,315,092
2025-12-22	39.170	41.440	37.680	38.210	38.210	9,501,624
2025-12-19	36.800	40.000	36.000	38.600	38.600	9,051,707
2025-12-18	36.400	37.990	36.000	36.700	36.700	6,955,121
2025-12-17	35.440	37.110	35.440	36.390	36.390	6,234,979
2025-12-16	35.960	36.880	35.350	36.600	36.600	8,503,015
2025-12-15	35.000	36.710	34.140	35.700	35.700	11,967,233
2025-12-12	30.340	33.370	30.310	33.370	33.370	6,632,415
2025-12-11	31.220	31.220	30.100	30.340	30.340	2,275,500
2025-12-10	30.600	31.100	30.380	30.990	30.990	2,954,400
2025-12-09	30.760	31.890	30.640	30.680	30.680	4,845,901
2025-12-08	30.320	31.040	30.070	30.920	30.920	4,353,085
2025-12-05	28.170	30.250	27.920	30.000	30.000	4,250,900
2025-12-04	28.590	28.960	28.220	28.380	28.380	1,376,300
2025-12-03	28.490	28.850	28.060	28.310	28.310	1,611,190
2025-12-02	28.580	28.580	27.870	28.120	28.120	1,460,201
2025-12-01	28.710	28.850	27.700	28.580	28.580	2,324,900
2025-11-28	29.190	29.400	28.500	28.860	28.860	1,588,600
2025-11-27	28.610	29.880	28.440	29.000	29.000	2,397,390
2025-11-26	28.030	28.790	27.730	28.610	28.610	1,206,400
2025-11-25	27.970	29.320	27.900	28.270	28.270	1,506,900
2025-11-24	27.940	28.790	27.330	28.390	28.390	2,263,205
2025-11-21	28.470	28.970	27.880	28.760	28.760	1,247,405
2025-11-20	28.290	28.990	28.160	28.750	28.750	804,045
2025-11-19	29.070	29.170	28.170	28.310	28.310	723,300
2025-11-18	28.720	29.220	28.550	28.740	28.740	947,145
2025-11-17	29.240	29.250	27.700	29.010	29.010	1,223,900
2025-11-14	28.810	29.600	28.500	29.200	29.200	1,091,800
2025-11-13	29.050	29.330	28.500	29.050	29.050	1,154,500
2025-11-12	30.000	30.200	29.140	29.280	29.280	1,084,900
2025-11-11	29.640	30.300	29.640	30.130	30.130	1,467,500
2025-11-10	30.470	30.580	29.590	29.630	29.630	1,309,300
2025-11-07	29.280	30.320	29.060	30.000	30.000	3,367,748
2025-11-06	28.050	30.000	28.030	29.360	29.360	2,635,000
2025-11-05	28.000	28.260	27.600	28.050	28.050	690,200
2025-11-04	28.810	28.810	27.510	28.000	28.000	1,802,100
2025-11-03	28.830	29.230	27.900	28.860	28.860	1,943,500
2025-10-31	28.820	29.380	28.540	28.970	28.970	1,312,691
2025-10-30	29.370	29.400	28.650	28.760	28.760	1,294,519
2025-10-29	29.500	29.500	29.010	29.330	29.330	846,580
2025-10-28	29.000	29.600	28.730	29.300	29.300	1,745,433

← NewerPage 4 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.