CSI Solar Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.520 | 9.540 | 9.370 | 9.400 | 9.300 | 21,775,502 |
| 2025-07-24 | 9.410 | 9.540 | 9.360 | 9.520 | 9.419 | 24,206,109 |
| 2025-07-23 | 9.560 | 9.610 | 9.400 | 9.400 | 9.300 | 28,007,055 |
| 2025-07-22 | 9.360 | 9.530 | 9.310 | 9.520 | 9.419 | 32,961,833 |
| 2025-07-21 | 9.310 | 9.380 | 9.270 | 9.350 | 9.251 | 16,826,820 |
| 2025-07-18 | 9.360 | 9.510 | 9.290 | 9.300 | 9.201 | 22,520,592 |
| 2025-07-17 | 9.400 | 9.500 | 9.320 | 9.420 | 9.320 | 22,202,186 |
| 2025-07-16 | 9.350 | 9.380 | 9.240 | 9.350 | 9.251 | 14,519,248 |
| 2025-07-15 | 9.400 | 9.460 | 9.240 | 9.350 | 9.251 | 23,361,873 |
| 2025-07-14 | 9.420 | 9.470 | 9.340 | 9.410 | 9.310 | 22,068,906 |
| 2025-07-11 | 9.620 | 9.640 | 9.450 | 9.460 | 9.360 | 23,170,675 |
| 2025-07-10 | 9.540 | 9.810 | 9.540 | 9.580 | 9.479 | 35,078,710 |
| 2025-07-09 | 9.460 | 9.650 | 9.410 | 9.560 | 9.459 | 37,696,298 |
| 2025-07-08 | 9.110 | 9.570 | 9.080 | 9.490 | 9.389 | 59,071,944 |
| 2025-07-07 | 9.170 | 9.290 | 9.100 | 9.170 | 8.980 | 13,870,556 |
| 2025-07-04 | 9.290 | 9.400 | 9.130 | 9.160 | 8.971 | 25,362,675 |
| 2025-07-03 | 9.310 | 9.340 | 9.200 | 9.250 | 9.059 | 23,489,045 |
| 2025-07-02 | 9.110 | 9.290 | 9.050 | 9.280 | 9.088 | 36,766,631 |
| 2025-07-01 | 9.140 | 9.140 | 8.970 | 9.020 | 8.834 | 18,855,721 |
| 2025-06-30 | 8.850 | 9.220 | 8.850 | 9.150 | 8.961 | 36,200,186 |
| 2025-06-27 | 8.770 | 8.890 | 8.750 | 8.820 | 8.638 | 14,851,148 |
| 2025-06-26 | 8.770 | 8.850 | 8.710 | 8.730 | 8.550 | 16,609,333 |
| 2025-06-25 | 8.770 | 8.800 | 8.650 | 8.780 | 8.598 | 17,148,032 |
| 2025-06-24 | 8.560 | 8.780 | 8.520 | 8.740 | 8.559 | 20,951,516 |
| 2025-06-23 | 8.420 | 8.560 | 8.410 | 8.530 | 8.354 | 13,803,646 |
| 2025-06-20 | 8.500 | 8.640 | 8.410 | 8.510 | 8.334 | 21,097,782 |
| 2025-06-19 | 8.660 | 8.690 | 8.430 | 8.440 | 8.266 | 16,527,720 |
| 2025-06-18 | 8.600 | 8.900 | 8.570 | 8.680 | 8.501 | 28,612,791 |
| 2025-06-17 | 8.440 | 8.590 | 8.410 | 8.550 | 8.373 | 19,453,894 |
| 2025-06-16 | 8.440 | 8.500 | 8.420 | 8.440 | 8.266 | 17,923,605 |
| 2025-06-13 | 8.620 | 8.650 | 8.460 | 8.520 | 8.344 | 23,788,007 |
| 2025-06-12 | 8.730 | 8.750 | 8.620 | 8.660 | 8.481 | 16,708,539 |
| 2025-06-11 | 8.730 | 8.820 | 8.700 | 8.750 | 8.569 | 17,370,938 |
| 2025-06-10 | 8.870 | 8.930 | 8.680 | 8.720 | 8.540 | 17,585,043 |
| 2025-06-09 | 8.720 | 8.900 | 8.690 | 8.890 | 8.706 | 13,478,271 |
| 2025-06-06 | 8.910 | 8.950 | 8.840 | 8.860 | 8.677 | 9,183,173 |
| 2025-06-05 | 8.900 | 8.950 | 8.840 | 8.900 | 8.716 | 10,617,775 |
| 2025-06-04 | 8.800 | 8.950 | 8.800 | 8.950 | 8.765 | 13,470,778 |
| 2025-06-03 | 8.850 | 8.880 | 8.690 | 8.760 | 8.579 | 16,725,314 |
| 2025-05-30 | 8.990 | 8.990 | 8.900 | 8.930 | 8.745 | 13,331,639 |
| 2025-05-29 | 8.920 | 9.020 | 8.870 | 9.000 | 8.814 | 11,776,284 |
| 2025-05-28 | 8.960 | 9.010 | 8.820 | 8.920 | 8.736 | 16,831,455 |
| 2025-05-27 | 9.050 | 9.050 | 8.860 | 8.970 | 8.785 | 15,527,317 |
| 2025-05-26 | 9.040 | 9.070 | 8.930 | 9.030 | 8.843 | 10,635,202 |
| 2025-05-23 | 9.340 | 9.340 | 8.980 | 9.040 | 8.853 | 32,694,669 |
| 2025-05-22 | 9.480 | 9.500 | 9.350 | 9.350 | 9.157 | 12,365,015 |
| 2025-05-21 | 9.540 | 9.570 | 9.470 | 9.540 | 9.343 | 9,838,475 |
| 2025-05-20 | 9.560 | 9.620 | 9.440 | 9.530 | 9.333 | 14,160,046 |
| 2025-05-19 | 9.550 | 9.670 | 9.380 | 9.620 | 9.421 | 18,624,054 |
| 2025-05-16 | 9.430 | 9.640 | 9.410 | 9.460 | 9.264 | 16,590,904 |
| 2025-05-15 | 9.580 | 9.630 | 9.360 | 9.380 | 9.186 | 18,109,015 |
| 2025-05-14 | 9.800 | 9.810 | 9.580 | 9.630 | 9.431 | 31,109,299 |
| 2025-05-13 | 9.630 | 10.140 | 9.570 | 9.980 | 9.774 | 69,284,067 |
| 2025-05-12 | 9.110 | 9.550 | 9.090 | 9.530 | 9.333 | 33,801,893 |
| 2025-05-09 | 9.210 | 9.210 | 9.000 | 9.010 | 8.824 | 16,285,728 |
| 2025-05-08 | 8.950 | 9.250 | 8.890 | 9.180 | 8.990 | 26,142,880 |
| 2025-05-07 | 8.920 | 9.050 | 8.910 | 8.970 | 8.785 | 28,245,021 |
| 2025-05-06 | 8.820 | 8.850 | 8.750 | 8.820 | 8.638 | 30,379,298 |
| 2025-04-30 | 8.830 | 8.960 | 8.780 | 8.780 | 8.598 | 17,998,810 |
| 2025-04-29 | 9.070 | 9.070 | 8.750 | 8.840 | 8.657 | 27,975,427 |
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.