CSI Solar Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.990	11.250	10.920	11.140	10.910	23,629,791
2025-01-22	11.200	11.210	10.830	10.910	10.684	25,944,794
2025-01-21	11.470	11.570	11.060	11.200	10.968	28,397,720
2025-01-20	11.370	11.990	11.370	11.450	11.213	33,562,259
2025-01-17	11.330	11.430	11.190	11.300	11.066	17,508,047
2025-01-16	11.260	11.520	11.180	11.370	11.135	23,598,872
2025-01-15	11.460	11.550	11.160	11.270	11.037	28,234,691
2025-01-14	11.440	11.550	11.280	11.510	11.272	25,350,540
2025-01-13	11.100	11.400	11.000	11.380	11.145	23,486,797
2025-01-10	11.780	11.870	11.140	11.170	10.939	34,327,540
2025-01-09	12.150	12.760	11.780	11.890	11.644	31,477,324
2025-01-08	11.930	12.150	11.730	12.000	11.752	20,153,713
2025-01-07	11.800	11.970	11.750	11.900	11.654	14,469,176
2025-01-06	11.890	12.180	11.650	11.820	11.576	19,505,236
2025-01-03	12.330	12.500	11.900	11.910	11.664	23,486,374
2025-01-02	12.560	12.650	12.210	12.280	12.026	27,298,077
2024-12-31	12.150	12.880	12.110	12.560	12.300	44,994,177
2024-12-30	12.150	12.250	12.040	12.180	11.928	19,072,917
2024-12-27	12.230	12.340	12.090	12.180	11.928	16,603,591
2024-12-26	12.350	12.410	12.140	12.240	11.987	20,267,806
2024-12-25	12.650	12.660	12.320	12.390	12.134	15,612,830
2024-12-24	12.350	12.650	12.350	12.520	12.261	18,663,428
2024-12-23	12.500	12.730	12.360	12.390	12.134	26,096,888
2024-12-20	12.460	12.550	12.260	12.490	12.232	19,852,654
2024-12-19	12.580	12.630	12.390	12.440	12.183	18,759,990
2024-12-18	12.830	12.900	12.670	12.700	12.437	17,484,937
2024-12-17	13.230	13.280	12.770	12.800	12.535	26,425,303
2024-12-16	13.650	13.780	13.130	13.220	12.947	48,746,880
2024-12-13	13.920	14.350	13.550	13.550	13.270	183,063,312
2024-12-12	13.960	14.190	13.810	13.980	13.691	57,482,142
2024-12-11	14.490	14.550	13.920	13.990	13.701	40,355,869
2024-12-10	15.120	15.150	14.290	14.300	14.004	36,173,630
2024-12-09	14.500	14.790	14.410	14.710	14.406	36,168,625
2024-12-06	14.880	14.950	14.610	14.650	14.347	33,197,414
2024-12-05	14.660	15.030	14.600	14.890	14.582	24,660,241
2024-12-04	14.950	15.040	14.480	14.690	14.386	33,481,697
2024-12-03	14.730	15.070	14.700	15.010	14.700	32,608,100
2024-12-02	14.680	14.850	14.200	14.700	14.396	56,189,762
2024-11-29	13.820	14.340	13.700	14.260	13.965	27,451,802
2024-11-28	13.500	14.010	13.500	13.880	13.593	27,470,827
2024-11-27	13.260	13.570	13.200	13.520	13.240	23,565,370
2024-11-26	13.020	13.680	12.910	13.400	13.123	38,528,067
2024-11-25	12.600	13.060	12.480	12.900	12.633	22,580,813
2024-11-22	12.990	13.070	12.500	12.500	12.242	19,560,264
2024-11-21	13.100	13.360	12.950	13.070	12.800	29,539,114
2024-11-20	12.720	12.840	12.510	12.800	12.535	22,757,223
2024-11-19	12.740	12.860	12.360	12.760	12.496	30,584,746
2024-11-18	13.300	13.340	12.500	12.650	12.388	36,496,695
2024-11-15	13.820	14.140	13.210	13.240	12.966	31,859,345
2024-11-14	14.250	14.340	13.860	13.860	13.573	23,748,331
2024-11-13	13.920	14.290	13.910	14.270	13.975	28,861,657
2024-11-12	14.320	14.530	13.950	14.130	13.838	37,690,562
2024-11-11	13.670	14.450	13.660	14.290	13.995	42,944,030
2024-11-08	13.720	14.160	13.640	13.870	13.583	66,288,294
2024-11-07	14.220	14.260	13.100	13.680	13.397	94,798,662
2024-11-06	15.260	16.130	14.970	15.000	14.690	64,752,334
2024-11-05	14.860	15.370	14.610	15.260	14.944	34,328,660
2024-11-04	14.240	15.000	14.210	14.800	14.494	25,403,944
2024-11-01	14.740	14.960	14.130	14.210	13.916	35,155,713
2024-10-31	15.330	15.500	14.690	14.750	14.445	37,409,226

← NewerPage 8 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.