Xinyi Solar Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.800 | 5.800 | 5.630 | 5.730 | 5.318 | 20,736,480 |
| 2024-05-14 | 5.810 | 5.940 | 5.690 | 5.690 | 5.281 | 21,311,020 |
| 2024-05-13 | 5.750 | 5.760 | 5.520 | 5.750 | 5.337 | 35,859,047 |
| 2024-05-10 | 5.860 | 5.890 | 5.640 | 5.770 | 5.356 | 28,590,051 |
| 2024-05-09 | 5.540 | 5.880 | 5.460 | 5.860 | 5.439 | 31,712,400 |
| 2024-05-08 | 5.860 | 5.870 | 5.460 | 5.540 | 5.142 | 23,973,670 |
| 2024-05-07 | 5.810 | 5.980 | 5.700 | 5.840 | 5.421 | 24,625,119 |
| 2024-05-06 | 5.740 | 5.860 | 5.600 | 5.760 | 5.346 | 24,887,539 |
| 2024-05-03 | 5.780 | 5.830 | 5.560 | 5.670 | 5.263 | 16,480,230 |
| 2024-05-02 | 5.420 | 5.690 | 5.350 | 5.670 | 5.263 | 24,067,270 |
| 2024-04-30 | 5.660 | 5.710 | 5.450 | 5.460 | 5.068 | 29,979,381 |
| 2024-04-29 | 5.370 | 5.740 | 5.300 | 5.570 | 5.170 | 40,733,922 |
| 2024-04-26 | 5.230 | 5.360 | 5.140 | 5.300 | 4.919 | 35,000,672 |
| 2024-04-25 | 5.180 | 5.470 | 5.180 | 5.230 | 4.854 | 41,629,078 |
| 2024-04-24 | 5.150 | 5.240 | 5.070 | 5.190 | 4.817 | 31,220,010 |
| 2024-04-23 | 5.300 | 5.350 | 5.120 | 5.160 | 4.789 | 19,528,859 |
| 2024-04-22 | 5.390 | 5.430 | 5.200 | 5.260 | 4.882 | 25,141,650 |
| 2024-04-19 | 5.320 | 5.400 | 5.120 | 5.280 | 4.901 | 51,740,879 |
| 2024-04-18 | 5.430 | 5.590 | 5.360 | 5.430 | 5.040 | 42,216,500 |
| 2024-04-17 | 5.570 | 5.740 | 5.270 | 5.400 | 5.012 | 75,839,805 |
| 2024-04-16 | 5.910 | 5.910 | 5.470 | 5.600 | 5.198 | 83,503,070 |
| 2024-04-15 | 5.890 | 5.980 | 5.810 | 5.910 | 5.485 | 67,626,180 |
| 2024-04-12 | 6.260 | 6.280 | 6.050 | 6.070 | 5.634 | 43,441,594 |
| 2024-04-11 | 6.200 | 6.360 | 6.020 | 6.280 | 5.829 | 32,462,461 |
| 2024-04-10 | 6.530 | 6.650 | 6.330 | 6.400 | 5.940 | 24,892,131 |
| 2024-04-09 | 6.220 | 6.610 | 6.220 | 6.500 | 6.033 | 39,811,848 |
| 2024-04-08 | 6.220 | 6.260 | 5.910 | 6.170 | 5.727 | 56,732,020 |
| 2024-04-05 | 6.280 | 6.480 | 6.190 | 6.420 | 5.959 | 20,498,580 |
| 2024-04-03 | 6.290 | 6.290 | 6.090 | 6.140 | 5.699 | 27,897,369 |
| 2024-04-02 | 6.250 | 6.510 | 6.180 | 6.320 | 5.866 | 43,479,980 |
| 2024-03-28 | 5.980 | 6.150 | 5.870 | 6.060 | 5.625 | 27,258,740 |
| 2024-03-27 | 5.870 | 6.270 | 5.820 | 5.990 | 5.560 | 51,770,434 |
| 2024-03-26 | 6.170 | 6.210 | 5.900 | 5.950 | 5.523 | 44,873,609 |
| 2024-03-25 | 6.290 | 6.340 | 6.090 | 6.160 | 5.718 | 26,223,850 |
| 2024-03-22 | 6.250 | 6.580 | 6.250 | 6.310 | 5.857 | 42,312,520 |
| 2024-03-21 | 6.620 | 6.620 | 6.280 | 6.320 | 5.866 | 26,126,551 |
| 2024-03-20 | 6.400 | 6.680 | 6.280 | 6.430 | 5.968 | 48,054,359 |
| 2024-03-19 | 6.130 | 6.650 | 6.080 | 6.400 | 5.940 | 63,378,141 |
| 2024-03-18 | 6.150 | 6.360 | 6.010 | 6.250 | 5.801 | 96,684,555 |
| 2024-03-15 | 6.170 | 6.250 | 6.020 | 6.190 | 5.745 | 63,061,879 |
| 2024-03-14 | 6.520 | 6.550 | 6.150 | 6.250 | 5.801 | 88,020,172 |
| 2024-03-13 | 6.470 | 6.820 | 6.310 | 6.680 | 6.200 | 70,921,570 |
| 2024-03-12 | 6.690 | 6.740 | 6.250 | 6.500 | 6.033 | 91,565,484 |
| 2024-03-11 | 6.080 | 6.760 | 6.030 | 6.570 | 6.098 | 130,268,000 |
| 2024-03-08 | 5.440 | 5.980 | 5.430 | 5.910 | 5.485 | 64,657,191 |
| 2024-03-07 | 5.320 | 5.680 | 5.300 | 5.400 | 5.012 | 58,148,301 |
| 2024-03-06 | 5.150 | 5.400 | 4.990 | 5.270 | 4.891 | 66,067,172 |
| 2024-03-05 | 5.150 | 5.350 | 5.050 | 5.260 | 4.882 | 63,454,871 |
| 2024-03-04 | 4.950 | 5.200 | 4.910 | 5.160 | 4.789 | 88,001,156 |
| 2024-03-01 | 4.680 | 5.010 | 4.490 | 4.910 | 4.557 | 100,911,102 |
| 2024-02-29 | 4.000 | 4.820 | 3.970 | 4.760 | 4.418 | 168,022,406 |
| 2024-02-28 | 3.940 | 4.070 | 3.820 | 3.830 | 3.555 | 26,116,000 |
| 2024-02-27 | 3.980 | 4.020 | 3.810 | 4.000 | 3.713 | 24,815,029 |
| 2024-02-26 | 4.000 | 4.140 | 3.960 | 3.980 | 3.694 | 16,696,770 |
| 2024-02-23 | 4.000 | 4.170 | 3.980 | 4.070 | 3.778 | 22,716,910 |
| 2024-02-22 | 3.910 | 4.030 | 3.870 | 4.010 | 3.722 | 13,241,360 |
| 2024-02-21 | 3.840 | 4.070 | 3.790 | 3.960 | 3.676 | 17,077,830 |
| 2024-02-20 | 3.910 | 3.930 | 3.770 | 3.880 | 3.601 | 11,091,620 |
| 2024-02-19 | 4.060 | 4.060 | 3.850 | 3.880 | 3.601 | 17,409,510 |
| 2024-02-16 | 3.860 | 4.110 | 3.850 | 4.070 | 3.778 | 16,076,240 |
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.