Xinyi Solar Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.820 | 3.880 | 3.730 | 3.860 | 3.583 | 9,355,443 |
| 2024-02-14 | 3.770 | 3.880 | 3.640 | 3.820 | 3.546 | 21,110,670 |
| 2024-02-09 | 3.800 | 3.800 | 3.640 | 3.740 | 3.471 | 9,231,304 |
| 2024-02-08 | 3.690 | 3.860 | 3.690 | 3.760 | 3.490 | 19,913,330 |
| 2024-02-07 | 3.770 | 3.830 | 3.650 | 3.690 | 3.425 | 21,794,141 |
| 2024-02-06 | 3.450 | 3.720 | 3.450 | 3.690 | 3.425 | 24,737,340 |
| 2024-02-05 | 3.490 | 3.590 | 3.420 | 3.460 | 3.211 | 33,189,230 |
| 2024-02-02 | 3.540 | 3.750 | 3.500 | 3.520 | 3.267 | 33,572,219 |
| 2024-02-01 | 3.500 | 3.640 | 3.480 | 3.540 | 3.286 | 50,684,262 |
| 2024-01-31 | 3.600 | 3.700 | 3.520 | 3.580 | 3.323 | 29,336,430 |
| 2024-01-30 | 3.860 | 3.860 | 3.580 | 3.630 | 3.369 | 42,422,312 |
| 2024-01-29 | 3.900 | 3.980 | 3.820 | 3.870 | 3.592 | 14,836,000 |
| 2024-01-26 | 3.920 | 3.950 | 3.840 | 3.880 | 3.601 | 26,347,490 |
| 2024-01-25 | 4.210 | 4.210 | 3.910 | 3.960 | 3.676 | 46,360,160 |
| 2024-01-24 | 4.050 | 4.270 | 4.050 | 4.210 | 3.908 | 36,253,000 |
| 2024-01-23 | 3.750 | 4.120 | 3.730 | 4.040 | 3.750 | 39,665,352 |
| 2024-01-22 | 3.880 | 3.880 | 3.610 | 3.700 | 3.434 | 34,660,367 |
| 2024-01-19 | 3.970 | 4.010 | 3.820 | 3.870 | 3.592 | 30,833,070 |
| 2024-01-18 | 3.780 | 4.000 | 3.770 | 3.970 | 3.685 | 28,219,801 |
| 2024-01-17 | 3.880 | 3.900 | 3.680 | 3.780 | 3.509 | 40,933,070 |
| 2024-01-16 | 4.050 | 4.120 | 3.910 | 3.940 | 3.657 | 17,998,990 |
| 2024-01-15 | 4.200 | 4.200 | 3.910 | 4.050 | 3.759 | 24,061,381 |
| 2024-01-12 | 4.120 | 4.230 | 4.020 | 4.200 | 3.898 | 29,637,301 |
| 2024-01-11 | 4.000 | 4.150 | 3.950 | 4.120 | 3.824 | 19,788,949 |
| 2024-01-10 | 4.000 | 4.190 | 3.980 | 4.090 | 3.796 | 21,047,061 |
| 2024-01-09 | 4.060 | 4.150 | 4.000 | 4.010 | 3.722 | 19,564,250 |
| 2024-01-08 | 4.200 | 4.200 | 4.030 | 4.060 | 3.768 | 19,210,920 |
| 2024-01-05 | 4.110 | 4.270 | 4.090 | 4.120 | 3.824 | 16,098,510 |
| 2024-01-04 | 4.110 | 4.200 | 4.090 | 4.200 | 3.898 | 17,228,789 |
| 2024-01-03 | 4.200 | 4.270 | 4.140 | 4.180 | 3.880 | 23,329,840 |
| 2024-01-02 | 4.500 | 4.550 | 4.230 | 4.270 | 3.963 | 16,232,810 |
| 2023-12-29 | 4.590 | 4.590 | 4.460 | 4.560 | 4.232 | 17,918,961 |
| 2023-12-28 | 4.290 | 4.590 | 4.220 | 4.580 | 4.251 | 24,979,150 |
| 2023-12-27 | 4.200 | 4.320 | 4.130 | 4.300 | 3.991 | 20,294,330 |
| 2023-12-22 | 4.290 | 4.360 | 4.130 | 4.170 | 3.870 | 21,578,619 |
| 2023-12-21 | 4.090 | 4.340 | 4.030 | 4.290 | 3.982 | 22,343,590 |
| 2023-12-20 | 4.170 | 4.220 | 4.090 | 4.140 | 3.843 | 23,976,590 |
| 2023-12-19 | 4.030 | 4.140 | 4.000 | 4.080 | 3.787 | 19,436,529 |
| 2023-12-18 | 4.330 | 4.350 | 4.080 | 4.110 | 3.815 | 23,351,250 |
| 2023-12-15 | 4.200 | 4.480 | 4.200 | 4.370 | 4.056 | 53,529,699 |
| 2023-12-14 | 4.160 | 4.180 | 4.020 | 4.090 | 3.796 | 25,708,170 |
| 2023-12-13 | 4.010 | 4.050 | 3.930 | 3.980 | 3.694 | 13,571,590 |
| 2023-12-12 | 4.150 | 4.190 | 4.070 | 4.120 | 3.824 | 12,590,520 |
| 2023-12-11 | 4.080 | 4.140 | 3.880 | 4.080 | 3.787 | 25,903,580 |
| 2023-12-08 | 4.200 | 4.210 | 4.080 | 4.120 | 3.824 | 14,105,740 |
| 2023-12-07 | 4.340 | 4.340 | 4.110 | 4.180 | 3.880 | 19,424,580 |
| 2023-12-06 | 4.290 | 4.430 | 4.230 | 4.380 | 4.065 | 20,851,811 |
| 2023-12-05 | 4.320 | 4.380 | 4.210 | 4.290 | 3.982 | 23,438,980 |
| 2023-12-04 | 4.490 | 4.490 | 4.330 | 4.370 | 4.056 | 23,182,381 |
| 2023-12-01 | 4.480 | 4.530 | 4.370 | 4.400 | 4.084 | 24,336,590 |
| 2023-11-30 | 4.490 | 4.580 | 4.430 | 4.490 | 4.167 | 36,901,230 |
| 2023-11-29 | 4.700 | 4.730 | 4.360 | 4.480 | 4.158 | 33,140,410 |
| 2023-11-28 | 4.800 | 4.800 | 4.610 | 4.700 | 4.362 | 23,488,289 |
| 2023-11-27 | 4.950 | 4.950 | 4.720 | 4.820 | 4.474 | 7,668,427 |
| 2023-11-24 | 4.860 | 4.930 | 4.810 | 4.830 | 4.483 | 12,573,020 |
| 2023-11-23 | 4.990 | 5.030 | 4.810 | 5.030 | 4.669 | 18,040,750 |
| 2023-11-22 | 5.120 | 5.120 | 4.960 | 4.990 | 4.632 | 9,163,132 |
| 2023-11-21 | 5.340 | 5.420 | 5.110 | 5.130 | 4.762 | 18,017,980 |
| 2023-11-20 | 4.960 | 5.270 | 4.960 | 5.240 | 4.864 | 17,343,490 |
| 2023-11-17 | 5.100 | 5.100 | 4.950 | 4.980 | 4.622 | 11,354,870 |
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.