Xinyi Solar Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.590 | 3.630 | 3.480 | 3.530 | 3.373 | 17,880,699 |
| 2024-08-09 | 3.590 | 3.610 | 3.520 | 3.520 | 3.363 | 28,008,631 |
| 2024-08-08 | 3.620 | 3.630 | 3.510 | 3.550 | 3.392 | 18,843,250 |
| 2024-08-07 | 3.620 | 3.670 | 3.540 | 3.630 | 3.468 | 29,877,840 |
| 2024-08-06 | 3.530 | 3.670 | 3.430 | 3.600 | 3.440 | 45,677,512 |
| 2024-08-05 | 3.400 | 3.560 | 3.370 | 3.500 | 3.344 | 28,622,270 |
| 2024-08-02 | 3.560 | 3.590 | 3.370 | 3.490 | 3.334 | 36,917,000 |
| 2024-08-01 | 3.740 | 3.840 | 3.610 | 3.630 | 3.468 | 19,908,770 |
| 2024-07-31 | 3.510 | 3.730 | 3.460 | 3.710 | 3.545 | 38,460,711 |
| 2024-07-30 | 3.620 | 3.630 | 3.460 | 3.500 | 3.344 | 28,312,279 |
| 2024-07-29 | 3.780 | 3.800 | 3.610 | 3.630 | 3.468 | 25,177,051 |
| 2024-07-26 | 3.730 | 3.790 | 3.680 | 3.720 | 3.554 | 30,835,811 |
| 2024-07-25 | 3.580 | 3.830 | 3.550 | 3.730 | 3.564 | 32,317,320 |
| 2024-07-24 | 3.630 | 3.680 | 3.580 | 3.620 | 3.459 | 20,765,340 |
| 2024-07-23 | 3.720 | 3.730 | 3.570 | 3.650 | 3.487 | 16,781,520 |
| 2024-07-22 | 3.700 | 3.750 | 3.650 | 3.720 | 3.554 | 13,215,020 |
| 2024-07-19 | 3.770 | 3.770 | 3.670 | 3.700 | 3.535 | 27,018,420 |
| 2024-07-18 | 3.660 | 3.820 | 3.650 | 3.770 | 3.602 | 23,813,119 |
| 2024-07-17 | 3.840 | 3.880 | 3.660 | 3.710 | 3.545 | 32,146,689 |
| 2024-07-16 | 3.680 | 3.820 | 3.630 | 3.800 | 3.631 | 20,547,359 |
| 2024-07-15 | 3.790 | 3.880 | 3.700 | 3.730 | 3.564 | 36,392,191 |
| 2024-07-12 | 3.680 | 3.820 | 3.680 | 3.790 | 3.621 | 32,853,828 |
| 2024-07-11 | 3.500 | 3.650 | 3.480 | 3.630 | 3.468 | 42,799,398 |
| 2024-07-10 | 3.460 | 3.600 | 3.420 | 3.470 | 3.315 | 45,352,449 |
| 2024-07-09 | 3.450 | 3.520 | 3.390 | 3.460 | 3.306 | 27,551,119 |
| 2024-07-08 | 3.550 | 3.560 | 3.430 | 3.460 | 3.306 | 33,555,809 |
| 2024-07-05 | 3.670 | 3.670 | 3.530 | 3.580 | 3.420 | 29,683,480 |
| 2024-07-04 | 3.680 | 3.740 | 3.590 | 3.670 | 3.506 | 30,245,740 |
| 2024-07-03 | 3.710 | 3.730 | 3.580 | 3.680 | 3.516 | 38,889,473 |
| 2024-07-02 | 3.430 | 3.880 | 3.430 | 3.710 | 3.545 | 56,522,594 |
| 2024-06-28 | 3.880 | 3.980 | 3.870 | 3.930 | 3.755 | 21,513,600 |
| 2024-06-27 | 3.970 | 3.980 | 3.860 | 3.900 | 3.726 | 35,424,953 |
| 2024-06-26 | 4.000 | 4.070 | 3.970 | 4.000 | 3.822 | 20,588,551 |
| 2024-06-25 | 4.090 | 4.110 | 3.970 | 4.000 | 3.822 | 30,174,561 |
| 2024-06-24 | 4.160 | 4.160 | 4.000 | 4.090 | 3.908 | 34,147,352 |
| 2024-06-21 | 4.400 | 4.420 | 4.170 | 4.200 | 4.013 | 66,211,578 |
| 2024-06-20 | 4.580 | 4.620 | 4.410 | 4.440 | 4.242 | 35,060,969 |
| 2024-06-19 | 4.500 | 4.640 | 4.470 | 4.560 | 4.357 | 51,853,602 |
| 2024-06-18 | 4.320 | 4.440 | 4.320 | 4.400 | 4.204 | 44,699,434 |
| 2024-06-17 | 4.340 | 4.370 | 4.260 | 4.300 | 4.108 | 41,282,168 |
| 2024-06-14 | 4.270 | 4.390 | 4.190 | 4.350 | 4.156 | 26,037,660 |
| 2024-06-13 | 4.380 | 4.460 | 4.160 | 4.290 | 4.099 | 41,194,180 |
| 2024-06-12 | 4.210 | 4.300 | 4.180 | 4.260 | 4.070 | 21,313,711 |
| 2024-06-11 | 4.320 | 4.380 | 4.170 | 4.310 | 4.118 | 60,345,230 |
| 2024-06-07 | 4.700 | 4.710 | 4.400 | 4.430 | 4.233 | 161,250,406 |
| 2024-06-06 | 5.030 | 5.090 | 4.600 | 4.710 | 4.500 | 58,124,008 |
| 2024-06-05 | 5.030 | 5.180 | 4.940 | 4.980 | 4.758 | 35,590,367 |
| 2024-06-04 | 5.090 | 5.290 | 5.020 | 5.020 | 4.796 | 24,853,619 |
| 2024-06-03 | 5.140 | 5.320 | 5.100 | 5.260 | 4.882 | 20,092,910 |
| 2024-05-31 | 5.540 | 5.540 | 5.140 | 5.140 | 4.771 | 56,958,809 |
| 2024-05-30 | 5.390 | 5.580 | 5.290 | 5.470 | 5.077 | 50,307,961 |
| 2024-05-29 | 5.250 | 5.450 | 5.250 | 5.290 | 4.910 | 51,292,832 |
| 2024-05-28 | 5.170 | 5.270 | 5.140 | 5.220 | 4.845 | 14,616,300 |
| 2024-05-27 | 5.160 | 5.280 | 5.120 | 5.240 | 4.864 | 33,238,328 |
| 2024-05-24 | 5.240 | 5.420 | 5.050 | 5.090 | 4.724 | 30,948,109 |
| 2024-05-23 | 5.500 | 5.640 | 5.280 | 5.330 | 4.947 | 39,065,500 |
| 2024-05-22 | 5.170 | 5.640 | 5.130 | 5.480 | 5.086 | 80,800,656 |
| 2024-05-21 | 5.300 | 5.380 | 5.050 | 5.140 | 4.771 | 40,293,879 |
| 2024-05-20 | 5.260 | 5.400 | 5.040 | 5.320 | 4.938 | 38,354,230 |
| 2024-05-17 | 5.610 | 5.630 | 5.080 | 5.270 | 4.891 | 74,338,031 |
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.