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
2025-07-25	26.000	27.980	25.560	27.100	27.100	12,629,143
2025-07-24	24.490	26.570	24.490	26.340	26.340	13,922,698
2025-07-23	23.660	24.450	23.660	24.150	24.150	4,935,859
2025-07-22	22.320	24.400	22.030	24.050	24.050	8,011,324
2025-07-21	21.800	23.040	21.800	22.320	22.320	6,074,712
2025-07-18	20.920	22.800	20.900	21.420	21.420	6,405,554
2025-07-17	21.010	21.150	20.630	20.780	20.780	1,336,740
2025-07-16	20.830	21.400	20.660	21.010	21.010	1,835,547
2025-07-15	20.690	20.960	20.500	20.830	20.830	1,129,900
2025-07-14	20.690	20.950	20.530	20.710	20.710	803,600
2025-07-11	20.780	20.780	20.430	20.560	20.560	857,646
2025-07-10	20.700	20.870	20.370	20.590	20.590	1,213,600
2025-07-09	20.650	21.200	20.570	20.780	20.780	1,573,759
2025-07-08	20.370	20.800	20.370	20.650	20.650	1,156,342
2025-07-07	20.410	21.110	20.310	20.570	20.570	1,879,900
2025-07-04	21.460	21.460	21.010	21.040	21.040	912,295
2025-07-03	21.480	21.650	21.170	21.510	21.510	949,500
2025-07-02	21.790	21.790	21.340	21.390	21.390	940,365
2025-07-01	21.890	21.930	21.350	21.780	21.780	1,212,765
2025-06-30	21.490	21.930	20.800	21.860	21.860	2,322,800
2025-06-27	20.750	21.170	20.530	21.050	21.050	1,355,747
2025-06-26	21.390	21.390	20.600	20.660	20.660	1,375,056
2025-06-25	21.240	21.390	20.400	21.030	21.030	1,464,826
2025-06-24	20.780	21.350	20.690	21.170	21.170	1,984,100
2025-06-23	21.270	21.270	20.590	20.680	20.680	1,502,724
2025-06-20	21.600	21.600	21.070	21.270	21.270	811,600
2025-06-19	21.930	22.330	21.000	21.280	21.280	808,316
2025-06-18	21.610	22.220	21.610	21.980	21.980	783,182
2025-06-17	21.700	21.920	21.500	21.800	21.800	961,406
2025-06-16	21.830	22.060	21.480	21.740	21.740	1,727,501
2025-06-13	22.690	22.690	21.980	22.010	22.010	1,008,900
2025-06-12	22.750	22.780	22.450	22.520	22.520	915,155
2025-06-11	22.500	22.820	22.490	22.740	22.740	613,600
2025-06-10	22.820	22.890	22.290	22.550	22.550	869,500
2025-06-09	23.080	23.450	22.820	22.920	22.920	994,858
2025-06-06	23.000	23.430	22.980	23.090	23.090	980,674
2025-06-05	22.880	23.300	22.800	23.010	23.010	1,581,300
2025-06-04	22.750	22.930	22.700	22.880	22.880	851,400
2025-06-03	22.650	22.860	22.370	22.750	22.750	1,095,724
2025-05-30	23.030	23.800	22.700	22.810	22.810	1,665,303
2025-05-29	23.450	23.590	23.070	23.420	23.420	1,168,000
2025-05-28	23.300	23.660	23.180	23.540	23.540	1,546,700
2025-05-27	22.900	23.980	22.760	23.380	23.380	3,177,771
2025-05-26	22.000	22.590	21.820	22.560	22.560	1,465,200
2025-05-23	22.110	22.600	22.090	22.180	22.180	1,214,200
2025-05-22	22.520	22.980	22.180	22.200	22.200	890,550
2025-05-21	22.440	22.700	22.290	22.520	22.520	734,900
2025-05-20	22.560	22.710	22.450	22.490	22.490	587,400
2025-05-19	22.690	22.700	22.350	22.560	22.560	624,848
2025-05-16	22.810	22.880	22.500	22.650	22.650	808,748
2025-05-15	22.750	23.240	22.700	22.810	22.810	1,452,790
2025-05-14	23.250	23.260	22.820	22.820	22.820	912,786
2025-05-13	23.400	23.450	22.810	23.260	23.260	1,515,013
2025-05-12	22.840	23.400	22.710	23.160	23.160	2,465,100
2025-05-09	22.820	23.040	22.680	22.800	22.800	1,232,063
2025-05-08	22.210	23.200	22.150	22.820	22.820	2,316,719
2025-05-07	22.490	22.490	21.880	22.300	22.300	2,103,800
2025-05-06	21.610	22.380	21.300	22.290	22.290	2,044,705
2025-04-30	21.830	22.140	21.500	21.510	21.510	1,673,772
2025-04-29	21.680	22.200	21.220	21.950	21.950	2,021,552

← NewerPage 6 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.