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
2025-04-28	22.290	22.390	21.800	22.030	22.030	1,515,364
2025-04-25	21.310	23.600	21.230	22.290	22.290	2,933,136
2025-04-24	21.810	22.000	21.310	21.450	21.450	1,382,400
2025-04-23	21.850	22.180	21.810	21.810	21.810	1,345,175
2025-04-22	21.700	22.250	21.670	22.020	22.020	1,925,699
2025-04-21	21.140	21.880	20.810	21.880	21.880	1,449,590
2025-04-18	20.390	21.170	20.390	21.070	21.070	1,343,700
2025-04-17	21.060	21.370	20.950	21.070	21.070	1,302,100
2025-04-16	21.410	21.410	20.710	21.060	21.060	2,245,200
2025-04-15	21.400	21.740	21.140	21.400	21.400	1,644,769
2025-04-14	21.890	21.890	21.110	21.350	21.350	2,620,200
2025-04-11	20.020	21.960	19.980	21.360	21.360	7,581,355
2025-04-10	18.700	20.280	18.700	20.280	20.280	2,964,436
2025-04-09	18.090	18.640	17.130	18.440	18.440	3,103,205
2025-04-08	18.990	19.170	17.980	18.340	18.340	5,778,273
2025-04-07	20.110	20.830	19.890	19.890	19.890	2,637,276
2025-04-03	22.550	22.600	21.910	22.100	22.100	3,032,691
2025-04-02	22.100	22.980	22.000	22.820	22.820	3,117,000
2025-04-01	22.650	22.790	21.950	22.210	22.210	3,314,823
2025-03-31	22.800	22.960	22.410	22.540	22.540	2,769,437
2025-03-28	23.130	23.340	22.610	22.730	22.730	2,721,100
2025-03-27	23.530	23.700	22.800	22.910	22.910	3,101,872
2025-03-26	23.790	23.870	23.410	23.470	23.470	1,567,278
2025-03-25	24.200	24.420	23.660	23.810	23.810	2,037,131
2025-03-24	24.570	24.950	23.860	24.200	24.200	2,303,507
2025-03-21	24.760	24.960	24.400	24.660	24.660	2,546,051
2025-03-20	25.170	25.690	24.740	24.740	24.740	3,488,891
2025-03-19	25.200	25.720	24.870	25.120	25.120	4,512,712
2025-03-18	25.310	25.760	23.850	25.460	25.460	9,407,965
2025-03-17	24.870	25.720	24.470	25.320	25.320	8,273,298
2025-03-14	24.350	24.990	24.000	24.630	24.630	5,613,275
2025-03-13	25.010	25.540	24.250	24.370	24.370	6,382,102
2025-03-12	24.610	25.180	24.290	25.000	25.000	4,526,834
2025-03-11	25.080	25.480	23.740	24.660	24.660	6,867,595
2025-03-10	25.990	25.990	24.060	25.280	25.280	7,349,025
2025-03-07	23.350	25.400	23.310	25.070	25.070	9,165,271
2025-03-06	22.080	23.710	21.940	23.350	23.350	7,811,247
2025-03-05	22.110	22.490	21.470	22.040	22.040	4,280,474
2025-03-04	22.180	22.550	21.900	22.090	22.090	3,455,126
2025-03-03	21.700	22.350	21.570	22.300	22.300	4,818,751
2025-02-28	22.100	22.380	21.350	21.840	21.840	4,116,559
2025-02-27	21.720	22.340	21.300	22.200	22.200	8,726,941
2025-02-26	20.980	22.170	20.880	21.700	21.700	5,847,168
2025-02-25	20.080	21.270	19.690	21.000	21.000	7,307,161
2025-02-24	19.040	20.400	19.000	20.060	20.060	7,155,453
2025-02-21	18.180	18.840	18.100	18.800	18.800	2,432,100
2025-02-20	18.380	18.390	18.150	18.220	18.220	937,988
2025-02-19	18.230	18.350	18.050	18.200	18.200	1,093,508
2025-02-18	18.510	18.650	18.180	18.230	18.230	1,020,100
2025-02-17	18.400	18.950	18.330	18.530	18.530	1,566,800
2025-02-14	18.370	18.610	18.290	18.300	18.300	1,323,199
2025-02-13	18.710	18.800	18.450	18.450	18.450	1,363,400
2025-02-12	18.910	18.960	18.530	18.670	18.670	2,699,300
2025-02-11	19.590	19.800	18.860	18.920	18.920	3,392,712
2025-02-10	18.760	18.800	18.450	18.610	18.610	1,403,700
2025-02-07	18.830	18.940	18.600	18.760	18.760	1,609,095
2025-02-06	18.720	18.880	18.500	18.820	18.820	1,412,977
2025-02-05	19.660	19.780	18.630	18.740	18.740	2,100,046
2025-01-27	18.900	19.990	18.900	19.690	19.690	3,181,621
2025-01-24	19.000	19.020	18.630	18.860	18.860	808,107

← NewerPage 7 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.