CSI Solar Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.270 | 9.270 | 8.980 | 9.000 | 8.814 | 17,410,321 |
| 2024-07-26 | 9.360 | 9.390 | 9.190 | 9.240 | 9.049 | 21,426,562 |
| 2024-07-25 | 9.230 | 9.840 | 9.210 | 9.440 | 9.245 | 33,030,247 |
| 2024-07-24 | 9.620 | 9.720 | 9.300 | 9.360 | 9.049 | 15,841,073 |
| 2024-07-23 | 9.910 | 9.960 | 9.580 | 9.620 | 9.301 | 17,276,841 |
| 2024-07-22 | 10.020 | 10.310 | 9.760 | 9.970 | 9.639 | 27,870,420 |
| 2024-07-19 | 9.950 | 10.290 | 9.840 | 10.060 | 9.726 | 38,447,603 |
| 2024-07-18 | 9.800 | 10.270 | 9.600 | 9.940 | 9.610 | 68,294,849 |
| 2024-07-17 | 9.250 | 9.320 | 9.070 | 9.100 | 8.798 | 10,188,157 |
| 2024-07-16 | 9.140 | 9.140 | 8.920 | 9.060 | 8.759 | 11,966,947 |
| 2024-07-15 | 9.310 | 9.450 | 9.130 | 9.150 | 8.846 | 14,822,258 |
| 2024-07-12 | 9.500 | 9.940 | 9.500 | 9.520 | 9.204 | 20,920,463 |
| 2024-07-11 | 9.430 | 9.670 | 9.380 | 9.510 | 9.194 | 12,841,778 |
| 2024-07-10 | 9.260 | 9.520 | 9.120 | 9.310 | 9.001 | 13,145,251 |
| 2024-07-09 | 9.250 | 9.400 | 9.060 | 9.320 | 9.011 | 15,358,704 |
| 2024-07-08 | 9.790 | 9.850 | 9.210 | 9.250 | 8.943 | 17,703,867 |
| 2024-07-05 | 9.960 | 9.960 | 9.960 | 9.960 | 9.629 | 0 |
| 2024-07-04 | 10.160 | 10.350 | 9.930 | 9.960 | 9.629 | 6,844,464 |
| 2024-07-03 | 10.050 | 10.190 | 9.870 | 10.120 | 9.784 | 11,273,085 |
| 2024-07-02 | 10.110 | 10.170 | 10.030 | 10.140 | 9.803 | 7,782,385 |
| 2024-07-01 | 10.280 | 10.330 | 10.030 | 10.140 | 9.803 | 10,153,492 |
| 2024-06-28 | 10.080 | 10.400 | 10.080 | 10.180 | 9.842 | 13,077,575 |
| 2024-06-27 | 10.270 | 10.270 | 10.030 | 10.070 | 9.736 | 8,824,972 |
| 2024-06-26 | 9.910 | 10.390 | 9.840 | 10.270 | 9.929 | 27,325,312 |
| 2024-06-25 | 9.990 | 10.020 | 9.710 | 9.920 | 9.591 | 12,351,110 |
| 2024-06-24 | 10.290 | 10.390 | 9.960 | 9.970 | 9.639 | 19,151,825 |
| 2024-06-21 | 10.700 | 10.740 | 10.400 | 10.450 | 10.103 | 12,130,987 |
| 2024-06-20 | 10.500 | 10.750 | 10.300 | 10.570 | 10.219 | 25,638,033 |
| 2024-06-19 | 10.900 | 10.920 | 10.510 | 10.540 | 10.190 | 17,439,882 |
| 2024-06-18 | 10.780 | 11.130 | 10.700 | 10.900 | 10.538 | 18,770,598 |
| 2024-06-17 | 11.060 | 11.110 | 10.520 | 10.750 | 10.393 | 29,769,993 |
| 2024-06-14 | 10.800 | 11.330 | 10.780 | 11.210 | 10.838 | 39,587,435 |
| 2024-06-13 | 10.410 | 10.970 | 10.350 | 10.870 | 10.509 | 36,642,258 |
| 2024-06-12 | 10.970 | 10.990 | 10.230 | 10.510 | 10.161 | 46,769,195 |
| 2024-06-11 | 11.550 | 11.550 | 10.830 | 10.950 | 10.587 | 32,915,869 |
| 2024-06-07 | 11.600 | 11.800 | 11.400 | 11.570 | 11.186 | 8,775,840 |
| 2024-06-06 | 11.800 | 11.930 | 11.460 | 11.510 | 11.128 | 10,139,138 |
| 2024-06-05 | 12.070 | 12.070 | 11.800 | 11.820 | 11.428 | 11,290,648 |
| 2024-06-04 | 12.320 | 12.330 | 12.050 | 12.110 | 11.708 | 12,987,990 |
| 2024-06-03 | 12.500 | 12.550 | 12.170 | 12.320 | 11.911 | 14,336,339 |
| 2024-05-31 | 12.700 | 12.830 | 12.530 | 12.710 | 12.288 | 11,062,378 |
| 2024-05-30 | 12.750 | 13.090 | 12.530 | 12.600 | 12.182 | 15,056,163 |
| 2024-05-29 | 12.200 | 13.070 | 12.180 | 12.640 | 12.221 | 35,209,236 |
| 2024-05-28 | 12.300 | 12.440 | 12.060 | 12.150 | 11.747 | 9,223,482 |
| 2024-05-27 | 12.620 | 12.750 | 12.070 | 12.380 | 11.969 | 9,550,078 |
| 2024-05-24 | 12.600 | 12.850 | 12.430 | 12.480 | 12.066 | 11,240,005 |
| 2024-05-23 | 12.880 | 12.930 | 12.500 | 12.570 | 12.153 | 20,737,118 |
| 2024-05-22 | 12.180 | 13.270 | 12.140 | 12.980 | 12.549 | 40,780,046 |
| 2024-05-21 | 12.260 | 12.260 | 11.940 | 12.040 | 11.640 | 7,870,950 |
| 2024-05-20 | 12.230 | 12.380 | 12.130 | 12.260 | 11.853 | 8,174,160 |
| 2024-05-17 | 12.230 | 12.380 | 12.080 | 12.310 | 11.901 | 11,342,883 |
| 2024-05-16 | 12.300 | 12.650 | 12.160 | 12.370 | 11.959 | 10,506,667 |
| 2024-05-15 | 12.820 | 13.000 | 12.350 | 12.410 | 11.998 | 18,047,541 |
| 2024-05-14 | 12.310 | 12.350 | 12.100 | 12.170 | 11.766 | 6,137,586 |
| 2024-05-13 | 12.150 | 12.350 | 12.090 | 12.170 | 11.766 | 6,879,204 |
| 2024-05-10 | 12.750 | 12.870 | 12.250 | 12.310 | 11.901 | 13,622,756 |
| 2024-05-09 | 12.560 | 13.080 | 12.560 | 12.740 | 12.317 | 15,075,626 |
| 2024-05-08 | 12.830 | 12.830 | 12.530 | 12.550 | 12.134 | 7,011,042 |
| 2024-05-07 | 12.750 | 12.890 | 12.710 | 12.830 | 12.404 | 9,878,096 |
| 2024-05-06 | 12.260 | 12.870 | 12.260 | 12.810 | 12.385 | 25,841,361 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 0.0988 CNY |
| 2025-07-08 | 0.0934 CNY |
| 2024-07-25 | 0.1196 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.