CSI Solar Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.500	14.580	13.810	14.270	13.796	24,031,057
2024-01-24	14.710	14.850	14.130	14.580	14.096	24,184,619
2024-01-23	13.880	14.880	13.810	14.390	13.912	28,006,590
2024-01-22	14.120	14.290	13.700	13.750	13.294	27,981,692
2024-01-19	14.400	15.030	14.230	14.270	13.796	35,378,447
2024-01-18	13.990	14.480	13.810	14.180	13.709	28,125,681
2024-01-17	14.290	14.440	14.020	14.090	13.622	19,507,216
2024-01-16	14.020	14.780	13.940	14.430	13.951	32,396,769
2024-01-15	13.910	13.910	13.910	13.910	13.448	0
2024-01-12	14.000	14.260	13.780	13.910	13.448	45,594,522
2024-01-11	13.400	14.150	13.310	13.950	13.487	53,814,536
2024-01-10	12.810	13.710	12.690	13.350	12.907	52,264,014
2024-01-09	12.320	13.140	12.200	12.830	12.404	40,924,025
2024-01-08	12.140	12.510	11.960	12.350	11.940	27,799,256
2024-01-05	12.460	12.590	12.100	12.210	11.805	22,637,493
2024-01-04	12.570	12.580	12.320	12.440	12.027	13,907,353
2024-01-03	12.600	12.760	12.380	12.590	12.172	18,870,506
2024-01-02	12.700	12.850	12.500	12.640	12.221	21,957,532
2023-12-29	12.900	12.980	12.620	12.630	12.211	33,888,307
2023-12-28	11.770	13.200	11.720	12.950	12.520	67,377,291
2023-12-27	11.880	11.950	11.670	11.740	11.350	14,374,289
2023-12-26	11.800	12.050	11.750	11.920	11.524	17,766,282
2023-12-25	11.980	12.070	11.780	11.910	11.515	21,342,759
2023-12-22	11.660	12.350	11.570	11.990	11.592	46,431,370
2023-12-21	11.190	11.860	11.130	11.700	11.312	35,362,450
2023-12-20	11.290	11.370	11.200	11.220	10.848	11,592,780
2023-12-19	11.120	11.420	11.050	11.260	10.886	15,964,843
2023-12-18	11.350	11.400	11.100	11.120	10.751	13,797,285
2023-12-15	11.340	11.630	11.300	11.380	11.002	22,443,882
2023-12-14	11.400	11.500	11.230	11.240	10.867	13,667,456
2023-12-13	11.460	11.480	11.230	11.230	10.857	16,461,072
2023-12-12	11.650	11.670	11.410	11.490	11.109	23,558,618
2023-12-11	11.560	11.750	11.400	11.750	11.360	28,000,819
2023-12-08	11.650	11.950	11.630	11.700	11.312	24,832,219
2023-12-07	11.700	11.700	11.440	11.620	11.234	18,015,627
2023-12-06	11.480	11.880	11.420	11.710	11.321	25,241,509
2023-12-05	11.450	11.740	11.430	11.470	11.089	21,533,981
2023-12-04	11.760	11.780	11.440	11.450	11.070	24,047,881
2023-12-01	11.880	11.940	11.660	11.720	11.331	24,532,705
2023-11-30	12.310	12.380	11.760	11.870	11.476	32,919,613
2023-11-29	12.860	12.860	12.280	12.330	11.921	30,680,955
2023-11-28	12.850	12.940	12.730	12.820	12.395	18,050,720
2023-11-27	13.210	13.230	12.880	12.930	12.501	19,009,767
2023-11-24	13.350	13.350	13.110	13.230	12.791	9,723,040
2023-11-23	13.340	13.450	13.200	13.390	12.946	12,711,768
2023-11-22	13.640	13.640	13.260	13.270	12.830	17,572,434
2023-11-21	13.820	13.990	13.580	13.650	13.197	16,001,422
2023-11-20	13.980	13.990	13.700	13.830	13.371	18,320,262
2023-11-17	13.940	14.140	13.810	13.950	13.487	16,382,341
2023-11-16	14.800	14.800	13.920	13.920	13.458	39,858,264
2023-11-15	15.380	15.600	14.850	14.950	14.454	34,277,474
2023-11-14	15.100	15.470	14.710	14.950	14.454	28,626,142
2023-11-13	15.200	15.340	14.800	15.140	14.638	27,909,143
2023-11-10	15.010	15.140	14.660	14.910	14.415	28,171,856
2023-11-09	13.920	15.640	13.920	15.240	14.734	70,442,085
2023-11-08	13.490	14.090	13.410	13.970	13.506	28,057,018
2023-11-07	13.540	13.650	13.400	13.500	13.052	12,300,860
2023-11-06	13.310	13.950	13.310	13.660	13.207	19,697,517
2023-11-03	12.840	13.500	12.830	13.260	12.820	25,981,392
2023-11-02	12.910	13.040	12.660	12.680	12.259	10,111,723

← NewerPage 12 of 14 · 816 trading daysOlder →

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.