Xinyi Solar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	7.990	8.330	7.980	8.110	7.367	37,158,832
2023-05-22	7.840	8.110	7.840	7.950	7.221	12,216,750
2023-05-19	8.020	8.020	7.790	7.840	7.121	12,498,840
2023-05-18	8.040	8.250	8.040	8.070	7.330	9,308,875
2023-05-17	8.250	8.400	7.980	8.000	7.267	15,628,670
2023-05-16	7.990	8.380	7.940	8.300	7.539	20,482,570
2023-05-15	7.620	8.000	7.550	7.880	7.158	15,469,500
2023-05-12	7.890	7.950	7.620	7.620	6.922	14,004,760
2023-05-11	8.020	8.070	7.810	7.880	7.158	15,241,420
2023-05-10	7.890	8.040	7.850	8.020	7.285	10,502,360
2023-05-09	8.200	8.240	7.900	7.940	7.212	17,097,260
2023-05-08	8.240	8.440	8.200	8.230	7.476	8,019,165
2023-05-05	8.180	8.300	8.100	8.240	7.485	8,352,022
2023-05-04	8.220	8.370	8.120	8.230	7.476	13,959,180
2023-05-03	8.240	8.250	8.090	8.220	7.467	7,743,822
2023-05-02	8.390	8.690	8.140	8.280	7.521	9,610,350
2023-04-28	8.440	8.640	8.340	8.390	7.621	12,294,000
2023-04-27	8.360	8.490	8.300	8.400	7.630	18,028,480
2023-04-26	8.000	8.590	8.000	8.390	7.621	29,819,141
2023-04-25	8.570	8.700	7.940	7.980	7.249	31,357,619
2023-04-24	8.580	8.710	8.500	8.570	7.784	96,374,281
2023-04-21	8.650	8.710	8.420	8.550	7.766	159,137,797
2023-04-20	9.010	9.090	8.500	8.690	7.893	46,636,406
2023-04-19	9.050	9.140	8.740	9.010	8.184	33,412,172
2023-04-18	9.030	9.210	8.970	9.050	8.220	35,556,980
2023-04-17	8.950	9.300	8.670	9.060	8.230	63,361,992
2023-04-14	8.840	9.040	8.760	9.030	8.202	20,816,221
2023-04-13	8.780	8.850	8.650	8.840	8.030	23,345,561
2023-04-12	9.000	9.140	8.650	8.810	8.002	19,311,381
2023-04-11	9.250	9.250	8.930	9.000	8.175	18,418,619
2023-04-06	9.160	9.160	8.730	9.050	8.220	21,507,020
2023-04-04	9.500	9.500	8.990	9.170	8.329	15,242,810
2023-04-03	9.410	9.700	9.240	9.470	8.602	18,506,711
2023-03-31	9.350	9.780	9.350	9.410	8.547	19,384,350
2023-03-30	9.220	9.430	9.120	9.360	8.502	19,512,301
2023-03-29	9.050	9.350	9.050	9.220	8.375	18,322,730
2023-03-28	9.020	9.100	8.900	9.000	8.175	15,661,900
2023-03-27	8.980	9.180	8.850	8.920	8.102	22,064,850
2023-03-24	8.960	9.040	8.780	8.950	8.130	16,142,990
2023-03-23	8.680	9.000	8.600	8.980	8.157	14,740,840
2023-03-22	8.730	8.950	8.670	8.690	7.893	12,422,160
2023-03-21	8.400	8.700	8.400	8.660	7.866	10,634,580
2023-03-20	8.770	8.810	8.410	8.510	7.730	10,999,160
2023-03-17	8.680	8.840	8.550	8.790	7.984	31,429,400
2023-03-16	8.630	8.840	8.520	8.600	7.812	16,203,580
2023-03-15	8.700	8.890	8.630	8.800	7.993	14,427,730
2023-03-14	8.750	9.090	8.550	8.640	7.848	22,087,859
2023-03-13	8.690	8.880	8.430	8.840	8.030	33,980,473
2023-03-10	8.970	8.970	8.720	8.820	8.012	19,394,391
2023-03-09	9.010	9.160	8.720	9.010	8.184	14,134,900
2023-03-08	9.220	9.240	9.010	9.040	8.211	13,147,940
2023-03-07	9.230	9.440	9.120	9.340	8.484	20,634,850
2023-03-06	8.910	9.450	8.820	9.290	8.438	13,937,730
2023-03-03	9.070	9.090	8.920	9.050	8.220	13,781,670
2023-03-02	8.740	8.920	8.700	8.850	8.039	16,868,619
2023-03-01	8.380	8.840	8.060	8.760	7.957	37,845,969
2023-02-28	9.090	9.230	8.300	8.380	7.612	61,989,641
2023-02-27	9.290	9.320	9.080	9.230	8.384	18,200,230
2023-02-24	9.240	9.480	9.120	9.400	8.538	18,979,340
2023-02-23	9.350	9.400	9.120	9.240	8.393	11,317,480

← NewerPage 15 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.