Xinyi Solar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.835	1.840	1.810	1.820	1.820	35,382,956
2026-10-21	1.900	1.900	1.830	1.835	1.835	25,215,071
2026-10-20	1.880	1.910	1.855	1.885	1.885	26,044,987
2026-10-16	1.870	1.950	1.865	1.920	1.920	31,299,930
2026-10-15	1.865	1.865	1.805	1.850	1.850	46,353,344
2026-10-14	1.880	1.915	1.870	1.885	1.885	31,294,320
2026-10-13	1.905	1.915	1.855	1.885	1.885	46,971,031
2026-10-12	1.940	1.995	1.860	1.910	1.910	39,956,645
2026-10-09	1.880	1.945	1.870	1.935	1.935	41,577,023
2026-10-08	1.900	1.955	1.870	1.875	1.875	38,175,398
2026-10-07	1.885	1.915	1.870	1.915	1.915	16,840,000
2026-10-06	1.890	1.920	1.870	1.885	1.885	17,475,129
2026-10-05	1.875	1.905	1.850	1.885	1.885	13,077,299
2026-10-02	1.950	1.950	1.840	1.875	1.875	22,941,461
2026-09-30	1.880	1.960	1.860	1.950	1.950	33,090,094
2026-09-29	1.910	1.925	1.880	1.890	1.890	27,860,021
2026-09-28	1.920	1.960	1.885	1.910	1.910	24,470,619
2026-09-25	1.965	1.965	1.855	1.920	1.920	25,522,000
2026-09-24	1.930	1.960	1.910	1.935	1.935	45,605,348
2026-09-23	1.985	1.995	1.960	1.975	1.975	26,896,080
2026-09-22	2.040	2.070	1.965	1.975	1.975	54,475,406
2026-09-21	2.040	2.055	2.020	2.035	2.035	34,451,289
2026-09-18	2.010	2.045	2.000	2.045	2.045	35,827,180
2026-09-17	1.975	2.015	1.965	2.005	2.005	27,596,561
2026-09-16	2.050	2.060	2.010	2.025	2.025	38,977,930
2026-09-15	2.070	2.110	2.045	2.050	2.050	33,985,527
2026-09-14	2.080	2.105	2.060	2.100	2.100	26,277,111
2026-09-11	2.120	2.120	2.060	2.090	2.090	40,106,031
2026-09-10	2.150	2.170	2.105	2.130	2.130	21,387,451
2026-09-09	2.150	2.185	2.090	2.165	2.165	49,484,109
2026-09-08	2.180	2.190	2.120	2.150	2.150	45,755,285
2026-09-07	2.155	2.240	2.150	2.180	2.180	31,239,150
2026-09-04	2.145	2.215	2.145	2.165	2.165	32,287,650
2026-09-03	2.130	2.160	2.090	2.135	2.135	58,186,234
2026-09-02	2.185	2.195	2.110	2.130	2.130	45,052,914
2026-09-01	2.280	2.320	2.165	2.185	2.185	130,637,195
2026-08-31	2.390	2.390	2.225	2.255	2.255	469,686,906
2026-08-28	2.345	2.470	2.290	2.410	2.410	65,027,629
2026-08-27	2.330	2.355	2.255	2.345	2.345	37,963,793
2026-08-26	2.340	2.375	2.290	2.315	2.315	43,331,496
2026-08-25	2.300	2.370	2.260	2.345	2.345	54,528,516
2026-08-24	2.395	2.440	2.270	2.305	2.305	55,155,379
2026-08-21	2.370	2.415	2.355	2.395	2.395	34,616,055
2026-08-20	2.380	2.385	2.340	2.365	2.365	29,072,105
2026-08-19	2.345	2.355	2.290	2.350	2.350	37,668,398
2026-08-18	2.280	2.355	2.280	2.355	2.355	33,053,523
2026-08-17	2.265	2.335	2.265	2.295	2.295	35,271,199
2026-08-14	2.260	2.285	2.220	2.265	2.265	36,453,016
2026-08-13	2.390	2.390	2.230	2.260	2.260	104,696,711
2026-08-12	2.425	2.480	2.400	2.405	2.403	58,082,297
2026-08-11	2.450	2.475	2.415	2.425	2.423	42,451,336
2026-08-10	2.460	2.490	2.440	2.475	2.473	37,122,566
2026-08-07	2.320	2.495	2.320	2.440	2.438	120,310,930
2026-08-06	2.360	2.360	2.285	2.320	2.318	71,950,969
2026-08-05	2.420	2.420	2.350	2.385	2.383	72,733,898
2026-08-04	2.460	2.520	2.380	2.425	2.423	108,387,406
2026-08-03	2.240	2.495	2.225	2.495	2.493	172,533,062
2026-07-31	2.200	2.280	2.190	2.200	2.198	60,888,000
2026-07-30	2.210	2.250	2.160	2.200	2.198	68,859,523
2026-07-29	2.150	2.220	2.120	2.220	2.218	63,892,762

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0023 HKD
2026-06-02	0.0080 HKD
2025-08-14	0.0420 HKD
2024-08-13	0.1000 HKD
2024-06-04	0.1500 HKD
2023-08-11	0.0750 HKD
2023-06-06	0.1000 HKD
2022-08-11	0.1000 HKD
2022-06-07	0.1000 HKD
2021-08-17	0.1700 HKD
2021-06-01	0.1700 HKD
2020-08-18	0.0850 HKD
2020-05-19	0.0850 HKD
2019-08-20	0.0550 HKD
2019-05-17	0.0420 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.