Xinyi Solar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	5.540	5.540	5.090	5.130	4.762	32,770,570
2023-11-15	5.100	5.310	5.100	5.310	4.929	42,392,801
2023-11-14	4.850	5.070	4.810	4.940	4.585	21,574,830
2023-11-13	4.480	4.850	4.480	4.820	4.474	18,675,480
2023-11-10	4.910	4.910	4.500	4.520	4.195	22,287,760
2023-11-09	4.920	5.000	4.860	4.910	4.557	14,694,890
2023-11-08	4.960	5.100	4.920	4.920	4.567	11,676,210
2023-11-07	5.000	5.050	4.900	4.930	4.576	15,582,600
2023-11-06	4.960	5.160	4.960	5.080	4.715	16,964,490
2023-11-03	4.690	4.940	4.690	4.900	4.548	19,960,961
2023-11-02	4.820	4.850	4.680	4.700	4.362	10,746,930
2023-11-01	4.620	4.790	4.590	4.720	4.381	20,564,330
2023-10-31	4.760	4.840	4.480	4.600	4.270	25,819,891
2023-10-30	4.620	4.880	4.620	4.850	4.502	29,496,100
2023-10-27	4.680	4.720	4.450	4.700	4.362	27,794,461
2023-10-26	4.870	4.870	4.540	4.630	4.297	34,228,031
2023-10-25	5.190	5.230	4.700	4.770	4.427	51,038,566
2023-10-24	5.230	5.250	5.010	5.030	4.669	21,067,770
2023-10-20	5.050	5.370	5.050	5.280	4.901	24,318,359
2023-10-19	5.620	5.620	5.450	5.450	5.059	10,953,780
2023-10-18	5.700	5.730	5.570	5.650	5.244	10,055,740
2023-10-17	5.710	5.760	5.610	5.710	5.300	8,580,816
2023-10-16	5.710	5.740	5.500	5.540	5.142	10,944,800
2023-10-13	5.880	5.960	5.730	5.740	5.328	9,762,745
2023-10-12	5.960	6.080	5.900	5.990	5.560	17,415,100
2023-10-11	5.470	5.930	5.470	5.830	5.411	19,647,061
2023-10-10	5.510	5.600	5.420	5.440	5.049	15,359,150
2023-10-09	5.540	5.800	5.370	5.510	5.114	8,382,926
2023-10-06	5.520	5.680	5.460	5.620	5.216	6,346,414
2023-10-05	5.490	5.590	5.430	5.520	5.124	5,124,815
2023-10-04	5.500	5.660	5.430	5.480	5.086	15,158,850
2023-10-03	5.860	5.860	5.620	5.660	5.253	20,505,881
2023-09-29	5.650	5.890	5.640	5.860	5.439	15,988,170
2023-09-28	5.680	5.760	5.540	5.580	5.179	7,761,557
2023-09-27	5.500	5.710	5.480	5.700	5.291	17,400,811
2023-09-26	5.550	5.580	5.300	5.450	5.059	26,160,391
2023-09-25	5.800	5.830	5.520	5.530	5.133	18,803,520
2023-09-22	5.600	5.820	5.560	5.800	5.383	10,861,030
2023-09-21	5.750	5.780	5.620	5.670	5.263	16,739,500
2023-09-20	5.900	5.940	5.790	5.790	5.374	15,688,970
2023-09-19	6.000	6.040	5.870	5.910	5.485	14,311,860
2023-09-18	6.060	6.120	5.670	5.980	5.550	27,665,689
2023-09-15	6.300	6.300	6.120	6.180	5.736	37,940,102
2023-09-14	6.340	6.420	6.250	6.270	5.820	12,739,360
2023-09-13	6.430	6.450	6.250	6.290	5.838	11,093,740
2023-09-12	6.250	6.420	6.210	6.320	5.866	8,682,988
2023-09-11	6.270	6.380	6.030	6.370	5.912	19,239,711
2023-09-07	6.550	6.550	6.320	6.350	5.894	7,469,708
2023-09-06	6.560	6.610	6.490	6.550	6.080	10,609,670
2023-09-05	6.800	6.870	6.590	6.610	6.135	8,579,322
2023-09-04	6.780	6.900	6.700	6.800	6.312	28,214,119
2023-08-31	6.650	6.790	6.540	6.550	6.080	28,419,080
2023-08-30	6.800	6.910	6.550	6.610	6.135	27,425,330
2023-08-29	6.430	6.690	6.430	6.640	6.163	16,384,109
2023-08-28	6.830	6.940	6.510	6.510	6.042	11,686,540
2023-08-25	6.550	6.650	6.430	6.580	6.107	15,587,520
2023-08-24	6.370	6.650	6.370	6.550	6.080	28,856,650
2023-08-23	6.360	6.480	6.200	6.290	5.838	27,483,410
2023-08-22	6.530	6.600	6.320	6.490	6.024	38,417,879
2023-08-21	6.840	6.840	6.500	6.510	6.042	24,675,510

← NewerPage 13 of 21 · 1,229 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.