Xiamen Solex High-Tech Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.700 | 20.900 | 19.210 | 19.660 | 19.660 | 9,254,574 |
| 2024-10-29 | 20.960 | 21.680 | 20.770 | 21.340 | 21.340 | 5,179,418 |
| 2024-10-28 | 20.110 | 21.330 | 20.060 | 21.160 | 21.160 | 6,559,071 |
| 2024-10-25 | 20.120 | 20.300 | 19.900 | 20.100 | 20.100 | 3,030,782 |
| 2024-10-24 | 20.250 | 20.570 | 19.740 | 20.250 | 20.250 | 3,863,801 |
| 2024-10-23 | 21.370 | 21.370 | 20.160 | 20.270 | 20.270 | 7,474,668 |
| 2024-10-22 | 22.840 | 22.970 | 21.880 | 22.090 | 22.090 | 7,697,068 |
| 2024-10-21 | 22.000 | 23.650 | 21.960 | 23.470 | 23.470 | 4,963,728 |
| 2024-10-18 | 21.290 | 22.200 | 21.050 | 22.000 | 22.000 | 4,466,960 |
| 2024-10-17 | 21.950 | 22.150 | 21.340 | 21.540 | 21.540 | 4,888,731 |
| 2024-10-16 | 20.130 | 22.180 | 20.130 | 21.640 | 21.640 | 5,454,500 |
| 2024-10-15 | 19.490 | 20.950 | 19.490 | 20.630 | 20.630 | 4,617,000 |
| 2024-10-14 | 18.990 | 19.760 | 18.700 | 19.730 | 19.730 | 4,260,800 |
| 2024-10-11 | 18.800 | 19.190 | 18.350 | 18.980 | 18.980 | 2,839,260 |
| 2024-10-10 | 19.040 | 19.250 | 18.400 | 18.800 | 18.800 | 3,374,961 |
| 2024-10-09 | 19.460 | 19.460 | 18.530 | 18.700 | 18.700 | 5,142,500 |
| 2024-10-08 | 20.420 | 20.420 | 18.140 | 19.600 | 19.600 | 6,914,199 |
| 2024-09-30 | 17.450 | 18.860 | 17.450 | 18.560 | 18.560 | 5,569,185 |
| 2024-09-27 | 16.750 | 17.240 | 16.750 | 17.170 | 17.170 | 1,378,630 |
| 2024-09-26 | 15.930 | 16.730 | 15.820 | 16.690 | 16.690 | 2,352,800 |
| 2024-09-25 | 16.050 | 16.410 | 15.980 | 15.990 | 15.990 | 1,798,500 |
| 2024-09-24 | 15.800 | 16.050 | 15.250 | 16.010 | 16.010 | 1,727,500 |
| 2024-09-23 | 16.040 | 16.090 | 15.500 | 15.690 | 15.690 | 1,493,320 |
| 2024-09-20 | 16.350 | 16.500 | 15.950 | 16.050 | 16.050 | 1,254,200 |
| 2024-09-19 | 16.440 | 16.650 | 16.180 | 16.390 | 16.390 | 1,751,500 |
| 2024-09-18 | 16.920 | 17.180 | 16.270 | 16.460 | 16.460 | 2,411,750 |
| 2024-09-13 | 18.110 | 18.380 | 16.890 | 17.000 | 17.000 | 2,487,900 |
| 2024-09-12 | 17.950 | 18.260 | 17.870 | 18.150 | 18.150 | 859,770 |
| 2024-09-11 | 17.600 | 18.150 | 17.500 | 17.910 | 17.910 | 1,284,985 |
| 2024-09-10 | 17.500 | 17.780 | 17.280 | 17.710 | 17.710 | 1,070,200 |
| 2024-09-09 | 17.440 | 17.820 | 17.220 | 17.530 | 17.530 | 1,212,415 |
| 2024-09-06 | 17.160 | 18.180 | 16.960 | 17.500 | 17.500 | 2,783,185 |
| 2024-09-05 | 16.990 | 17.050 | 16.840 | 17.000 | 17.000 | 766,600 |
| 2024-09-04 | 16.990 | 17.200 | 16.850 | 17.090 | 17.090 | 805,300 |
| 2024-09-03 | 16.800 | 17.050 | 16.700 | 17.030 | 17.030 | 534,700 |
| 2024-09-02 | 16.900 | 17.060 | 16.700 | 16.850 | 16.850 | 791,800 |
| 2024-08-30 | 17.120 | 17.120 | 16.810 | 16.910 | 16.910 | 1,025,000 |
| 2024-08-29 | 17.020 | 17.050 | 16.780 | 16.990 | 16.990 | 631,400 |
| 2024-08-28 | 16.450 | 16.940 | 16.240 | 16.930 | 16.930 | 1,316,100 |
| 2024-08-27 | 16.680 | 16.680 | 16.300 | 16.430 | 16.430 | 449,500 |
| 2024-08-26 | 16.420 | 16.710 | 16.340 | 16.650 | 16.650 | 618,000 |
| 2024-08-23 | 16.590 | 16.650 | 16.200 | 16.420 | 16.420 | 732,400 |
| 2024-08-22 | 16.620 | 16.780 | 16.400 | 16.490 | 16.490 | 562,700 |
| 2024-08-21 | 16.140 | 16.500 | 15.980 | 16.490 | 16.490 | 711,500 |
| 2024-08-20 | 16.290 | 16.440 | 15.910 | 16.140 | 16.140 | 964,593 |
| 2024-08-19 | 16.200 | 16.380 | 16.120 | 16.260 | 16.260 | 477,050 |
| 2024-08-16 | 16.660 | 16.720 | 16.230 | 16.260 | 16.260 | 655,150 |
| 2024-08-15 | 16.510 | 16.610 | 16.280 | 16.520 | 16.520 | 577,100 |
| 2024-08-14 | 16.460 | 16.620 | 16.320 | 16.450 | 16.450 | 455,700 |
| 2024-08-13 | 16.480 | 16.480 | 16.080 | 16.450 | 16.450 | 604,700 |
| 2024-08-12 | 16.200 | 16.430 | 16.100 | 16.230 | 16.230 | 692,513 |
| 2024-08-09 | 16.550 | 16.550 | 16.160 | 16.300 | 16.300 | 889,713 |
| 2024-08-08 | 16.180 | 16.550 | 16.100 | 16.390 | 16.390 | 1,009,400 |
| 2024-08-07 | 16.570 | 16.600 | 16.250 | 16.350 | 16.350 | 679,000 |
| 2024-08-06 | 16.350 | 16.570 | 16.150 | 16.490 | 16.490 | 865,500 |
| 2024-08-05 | 16.770 | 16.980 | 16.060 | 16.130 | 16.130 | 1,244,300 |
| 2024-08-02 | 16.960 | 17.140 | 16.630 | 16.820 | 16.820 | 925,000 |
| 2024-08-01 | 16.940 | 17.090 | 16.770 | 16.990 | 16.990 | 1,093,600 |
| 2024-07-31 | 16.400 | 16.990 | 16.100 | 16.940 | 16.940 | 1,275,700 |
| 2024-07-30 | 16.430 | 16.500 | 16.050 | 16.340 | 16.340 | 612,400 |
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.