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
2025-10-27	28.770	29.280	28.700	28.920	28.920	1,718,181
2025-10-24	28.480	29.460	28.270	28.770	28.770	2,688,274
2025-10-23	27.810	28.030	27.250	27.930	27.930	981,000
2025-10-22	27.920	28.050	27.660	27.730	27.730	788,077
2025-10-21	27.580	28.150	27.310	27.810	27.810	1,213,800
2025-10-20	27.800	27.800	27.160	27.440	27.440	1,142,500
2025-10-17	28.010	28.150	27.190	27.290	27.290	1,471,000
2025-10-16	29.530	29.530	27.380	28.180	28.180	3,568,821
2025-10-15	28.380	29.330	27.910	29.290	29.290	2,433,491
2025-10-14	29.270	29.690	28.310	28.700	28.700	2,076,485
2025-10-13	28.440	29.780	28.440	29.270	29.270	2,976,712
2025-10-10	31.000	31.550	30.640	30.800	30.800	2,000,084
2025-10-09	31.700	31.720	30.480	30.980	30.980	2,427,275
2025-09-30	31.350	31.570	30.800	31.140	31.140	2,540,000
2025-09-29	30.720	31.500	29.750	31.500	31.500	4,005,527
2025-09-26	30.500	31.750	29.900	30.710	30.710	3,724,965
2025-09-25	30.610	31.090	30.400	30.600	30.600	3,174,300
2025-09-24	30.770	30.770	29.810	30.650	30.650	3,065,445
2025-09-23	30.860	31.340	30.110	30.870	30.870	3,773,300
2025-09-22	31.840	32.000	30.760	31.160	31.160	4,031,135
2025-09-19	32.700	33.170	31.500	31.820	31.820	5,979,700
2025-09-18	32.220	33.900	31.540	32.700	32.700	12,405,967
2025-09-17	29.000	31.900	29.000	31.900	31.900	4,935,400
2025-09-16	28.010	29.080	27.850	29.000	29.000	3,290,800
2025-09-15	28.990	29.090	27.920	28.000	28.000	3,750,884
2025-09-12	28.990	29.790	28.850	29.010	29.010	4,339,409
2025-09-11	28.740	29.360	27.900	29.040	29.040	8,194,936
2025-09-10	31.000	32.220	28.800	28.990	28.990	8,081,578
2025-09-09	29.680	31.540	29.410	31.300	31.300	6,195,100
2025-09-08	30.350	30.820	29.500	29.670	29.670	3,117,400
2025-09-05	28.750	30.490	28.590	30.390	30.390	3,299,932
2025-09-04	31.100	31.800	28.770	29.240	29.240	4,175,501
2025-09-03	29.120	31.500	29.120	31.010	31.010	7,767,602
2025-09-02	29.200	29.550	28.780	29.120	29.120	4,752,318
2025-09-01	29.150	29.500	28.780	29.220	29.220	3,121,700
2025-08-29	29.450	29.950	29.080	29.300	29.300	2,387,766
2025-08-28	29.510	30.110	28.500	29.390	29.390	4,012,100
2025-08-27	30.600	31.500	29.740	29.740	29.740	4,347,781
2025-08-26	31.480	31.500	30.390	30.810	30.810	5,353,102
2025-08-25	29.380	31.750	28.600	31.500	31.500	10,106,700
2025-08-22	30.130	30.290	29.310	29.410	29.410	4,978,150
2025-08-21	30.010	31.250	29.950	30.230	30.230	7,267,500
2025-08-20	28.750	30.790	28.300	29.870	29.870	9,398,480
2025-08-19	27.130	29.550	26.330	29.060	29.060	11,562,059
2025-08-18	27.300	27.400	26.780	27.180	27.180	4,690,700
2025-08-15	27.230	27.600	27.030	27.180	27.180	5,134,434
2025-08-14	28.770	28.790	27.220	27.300	27.300	7,721,850
2025-08-13	29.020	29.020	27.380	28.770	28.770	9,795,318
2025-08-12	29.600	30.000	28.350	29.110	29.110	10,101,739
2025-08-11	30.000	30.800	29.380	29.870	29.870	6,504,868
2025-08-08	29.030	31.250	28.550	30.360	30.360	8,189,692
2025-08-07	28.500	29.300	28.250	29.050	29.050	4,952,608
2025-08-06	29.250	29.280	27.080	29.050	29.050	7,779,645
2025-08-05	29.600	30.570	28.660	28.780	28.780	6,360,927
2025-08-04	29.840	30.550	28.350	29.980	29.980	8,227,670
2025-08-01	28.520	29.530	27.800	29.490	29.490	8,518,579
2025-07-31	28.340	28.770	27.420	28.100	28.100	6,229,713
2025-07-30	28.400	28.970	27.500	28.640	28.640	9,847,624
2025-07-29	27.800	28.960	27.500	28.770	28.770	10,319,808
2025-07-28	27.680	28.540	26.800	27.660	27.660	10,151,238

← NewerPage 5 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.