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
2025-01-23	18.900	19.090	18.540	19.010	19.010	1,632,633
2025-01-22	19.080	19.080	18.510	18.560	18.560	1,105,238
2025-01-21	19.040	19.190	18.900	19.070	19.070	672,200
2025-01-20	19.100	19.200	18.880	19.020	19.020	797,900
2025-01-17	18.830	19.090	18.830	18.920	18.920	771,295
2025-01-16	19.100	19.260	18.780	19.030	19.030	1,484,919
2025-01-15	18.640	19.300	18.630	19.100	19.100	2,537,078
2025-01-14	18.270	18.680	18.070	18.640	18.640	2,040,259
2025-01-13	18.280	18.480	17.900	18.150	18.150	855,078
2025-01-10	18.750	18.800	18.090	18.230	18.230	993,800
2025-01-09	18.460	18.710	18.370	18.590	18.590	912,650
2025-01-08	17.730	18.890	17.590	18.520	18.520	2,472,696
2025-01-07	17.100	18.490	17.100	17.780	17.780	2,812,311
2025-01-06	17.480	17.610	17.000	17.230	17.230	1,195,068
2025-01-03	18.010	18.300	17.500	17.520	17.520	1,927,039
2025-01-02	18.450	18.880	17.900	18.090	18.090	2,515,783
2024-12-31	18.640	18.810	18.390	18.470	18.470	1,621,171
2024-12-30	18.700	18.790	18.250	18.590	18.590	1,184,529
2024-12-27	18.990	19.270	18.650	18.700	18.700	1,359,897
2024-12-26	18.080	19.230	17.900	18.990	18.990	2,368,645
2024-12-25	18.170	18.610	17.890	18.150	18.150	1,512,900
2024-12-24	17.980	18.100	17.690	18.090	18.090	1,151,377
2024-12-23	18.510	18.640	17.900	18.000	18.000	1,349,500
2024-12-20	18.630	18.780	18.260	18.500	18.500	1,064,614
2024-12-19	18.500	18.630	18.200	18.630	18.630	955,181
2024-12-18	18.700	19.010	18.490	18.560	18.560	1,939,012
2024-12-17	18.710	18.990	18.430	18.550	18.550	1,915,204
2024-12-16	19.300	19.340	18.750	18.890	18.890	1,490,949
2024-12-13	19.720	19.820	19.020	19.270	19.270	2,209,744
2024-12-12	19.800	19.830	19.530	19.720	19.720	1,988,960
2024-12-11	19.880	19.950	19.630	19.740	19.740	1,884,870
2024-12-10	20.720	20.720	19.800	19.890	19.890	2,373,949
2024-12-09	20.070	20.300	19.800	20.060	20.060	1,954,735
2024-12-06	20.080	20.080	19.820	19.870	19.870	1,537,975
2024-12-05	20.000	20.180	19.890	20.040	20.040	1,072,600
2024-12-04	20.150	20.190	19.880	20.090	20.090	1,658,558
2024-12-03	20.340	20.340	20.050	20.150	20.150	2,018,941
2024-12-02	20.100	20.280	19.820	20.280	20.280	1,818,561
2024-11-29	19.820	20.380	19.820	20.080	20.080	2,037,960
2024-11-28	19.840	19.950	19.570	19.910	19.910	1,483,911
2024-11-27	19.550	19.840	19.230	19.840	19.840	1,353,995
2024-11-26	19.370	19.680	19.300	19.600	19.600	1,817,064
2024-11-25	18.950	19.450	18.870	19.400	19.400	1,457,167
2024-11-22	19.580	19.680	18.830	18.960	18.960	3,100,816
2024-11-21	19.910	19.910	19.310	19.510	19.510	2,606,163
2024-11-20	20.050	20.200	19.790	19.890	19.890	2,852,684
2024-11-19	19.700	20.220	19.530	20.050	20.050	3,476,265
2024-11-18	19.260	20.250	18.690	19.860	19.860	6,549,122
2024-11-15	21.740	22.100	19.690	19.690	19.690	10,434,641
2024-11-14	21.960	22.790	21.880	21.880	21.880	6,429,412
2024-11-13	20.990	22.270	20.960	22.200	22.200	7,528,647
2024-11-12	21.100	21.990	20.990	21.370	21.370	8,739,846
2024-11-11	20.600	21.130	20.280	20.970	20.970	5,083,594
2024-11-08	20.810	20.850	20.350	20.650	20.650	5,618,936
2024-11-07	20.440	21.190	20.280	20.810	20.810	5,675,835
2024-11-06	20.430	20.730	19.800	20.620	20.620	5,135,939
2024-11-05	19.870	20.580	19.670	20.420	20.420	5,214,563
2024-11-04	19.620	20.300	19.620	19.840	19.840	2,379,675
2024-11-01	19.900	20.190	19.620	19.770	19.770	2,516,969
2024-10-31	19.500	20.250	19.450	20.230	20.230	5,500,536

← NewerPage 8 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.