CSI Solar Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14.950 | 15.250 | 14.630 | 14.850 | 14.543 | 28,296,787 |
| 2024-10-29 | 15.690 | 16.500 | 14.960 | 15.080 | 14.768 | 46,587,453 |
| 2024-10-28 | 15.600 | 15.600 | 14.660 | 15.210 | 14.896 | 47,027,309 |
| 2024-10-25 | 14.000 | 16.100 | 14.000 | 15.580 | 15.258 | 90,869,602 |
| 2024-10-24 | 14.960 | 14.960 | 14.060 | 14.110 | 13.818 | 49,636,202 |
| 2024-10-23 | 14.700 | 16.100 | 14.350 | 15.180 | 14.866 | 70,747,506 |
| 2024-10-22 | 14.150 | 15.200 | 13.900 | 15.110 | 14.798 | 55,266,684 |
| 2024-10-21 | 14.190 | 14.960 | 14.190 | 14.280 | 13.985 | 49,516,009 |
| 2024-10-18 | 13.580 | 14.420 | 13.410 | 13.930 | 13.642 | 47,673,923 |
| 2024-10-17 | 14.360 | 14.490 | 13.550 | 13.580 | 13.299 | 42,453,061 |
| 2024-10-16 | 14.500 | 14.730 | 14.130 | 14.270 | 13.975 | 41,317,151 |
| 2024-10-15 | 14.800 | 15.410 | 14.740 | 14.810 | 14.504 | 30,373,632 |
| 2024-10-14 | 14.490 | 15.350 | 14.400 | 15.190 | 14.876 | 56,496,334 |
| 2024-10-11 | 14.550 | 14.980 | 13.910 | 14.490 | 14.190 | 45,765,592 |
| 2024-10-10 | 14.080 | 15.280 | 14.000 | 14.580 | 14.279 | 74,495,185 |
| 2024-10-09 | 15.230 | 15.980 | 13.840 | 13.930 | 13.642 | 87,606,115 |
| 2024-10-08 | 16.680 | 16.690 | 14.800 | 16.230 | 15.894 | 104,595,279 |
| 2024-09-30 | 12.700 | 14.220 | 12.440 | 13.970 | 13.681 | 92,650,549 |
| 2024-09-27 | 11.680 | 12.130 | 11.650 | 12.050 | 11.801 | 32,397,495 |
| 2024-09-26 | 11.330 | 11.520 | 11.100 | 11.500 | 11.262 | 30,371,563 |
| 2024-09-25 | 11.580 | 11.850 | 11.260 | 11.340 | 11.106 | 37,464,164 |
| 2024-09-24 | 11.270 | 11.660 | 11.060 | 11.520 | 11.282 | 56,917,450 |
| 2024-09-23 | 11.180 | 11.350 | 10.790 | 10.900 | 10.675 | 20,703,614 |
| 2024-09-20 | 11.100 | 11.310 | 10.830 | 11.250 | 11.017 | 25,522,101 |
| 2024-09-19 | 11.050 | 11.510 | 11.050 | 11.150 | 10.919 | 26,151,415 |
| 2024-09-18 | 10.710 | 11.070 | 10.630 | 10.980 | 10.753 | 15,092,105 |
| 2024-09-13 | 11.380 | 11.380 | 10.760 | 10.770 | 10.547 | 19,897,551 |
| 2024-09-12 | 11.150 | 11.710 | 11.100 | 11.230 | 10.998 | 39,859,962 |
| 2024-09-11 | 10.580 | 11.150 | 10.500 | 11.070 | 10.841 | 35,484,028 |
| 2024-09-10 | 10.480 | 10.630 | 10.380 | 10.550 | 10.332 | 8,866,044 |
| 2024-09-09 | 10.580 | 10.690 | 10.500 | 10.550 | 10.332 | 8,435,722 |
| 2024-09-06 | 11.030 | 11.110 | 10.560 | 10.610 | 10.391 | 18,626,755 |
| 2024-09-05 | 10.860 | 11.160 | 10.860 | 11.130 | 10.900 | 11,977,309 |
| 2024-09-04 | 10.950 | 11.200 | 10.880 | 10.950 | 10.724 | 15,065,268 |
| 2024-09-03 | 10.880 | 11.140 | 10.630 | 11.050 | 10.822 | 21,490,384 |
| 2024-09-02 | 10.570 | 11.040 | 10.560 | 10.760 | 10.538 | 29,659,787 |
| 2024-08-30 | 10.620 | 10.730 | 10.370 | 10.570 | 10.351 | 23,912,759 |
| 2024-08-29 | 10.380 | 10.820 | 10.310 | 10.720 | 10.498 | 22,586,284 |
| 2024-08-28 | 10.080 | 10.500 | 10.070 | 10.420 | 10.205 | 18,660,540 |
| 2024-08-27 | 10.170 | 10.350 | 9.970 | 10.210 | 9.999 | 18,478,006 |
| 2024-08-26 | 9.950 | 10.280 | 9.950 | 10.130 | 9.921 | 16,258,409 |
| 2024-08-23 | 9.790 | 9.930 | 9.650 | 9.760 | 9.558 | 9,681,649 |
| 2024-08-22 | 9.960 | 10.030 | 9.770 | 9.900 | 9.695 | 14,173,655 |
| 2024-08-21 | 10.090 | 10.200 | 9.950 | 9.960 | 9.754 | 8,453,382 |
| 2024-08-20 | 10.090 | 10.270 | 10.030 | 10.170 | 9.960 | 12,826,726 |
| 2024-08-19 | 10.110 | 10.200 | 9.950 | 10.090 | 9.881 | 14,618,940 |
| 2024-08-16 | 10.200 | 10.420 | 10.070 | 10.180 | 9.970 | 16,224,233 |
| 2024-08-15 | 10.140 | 10.440 | 10.100 | 10.200 | 9.989 | 20,822,478 |
| 2024-08-14 | 10.180 | 10.400 | 9.930 | 10.220 | 10.009 | 29,699,808 |
| 2024-08-13 | 9.820 | 10.220 | 9.620 | 10.050 | 9.842 | 21,782,590 |
| 2024-08-12 | 9.810 | 9.930 | 9.610 | 9.850 | 9.646 | 17,445,898 |
| 2024-08-09 | 9.870 | 9.950 | 9.690 | 9.730 | 9.529 | 15,279,743 |
| 2024-08-08 | 9.710 | 10.030 | 9.710 | 9.850 | 9.646 | 23,213,741 |
| 2024-08-07 | 9.630 | 9.810 | 9.390 | 9.740 | 9.539 | 23,031,243 |
| 2024-08-06 | 9.350 | 9.830 | 9.330 | 9.630 | 9.431 | 34,258,004 |
| 2024-08-05 | 9.050 | 9.540 | 9.010 | 9.240 | 9.049 | 36,612,780 |
| 2024-08-02 | 9.100 | 9.220 | 9.050 | 9.110 | 8.922 | 11,299,230 |
| 2024-08-01 | 9.290 | 9.350 | 9.100 | 9.140 | 8.951 | 18,352,615 |
| 2024-07-31 | 8.980 | 9.340 | 8.840 | 9.340 | 9.147 | 25,173,635 |
| 2024-07-30 | 8.960 | 9.010 | 8.880 | 8.990 | 8.804 | 11,232,214 |
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.