Xinyi Solar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	9.350	9.470	9.230	9.350	8.493	23,344,400
2023-02-21	9.340	9.400	9.230	9.320	8.466	11,099,090
2023-02-20	9.000	9.340	8.940	9.300	8.448	15,384,970
2023-02-17	9.180	9.370	9.020	9.080	8.248	17,661,721
2023-02-16	9.280	9.500	9.150	9.170	8.329	11,169,320
2023-02-15	9.470	9.640	9.120	9.210	8.366	22,433,590
2023-02-14	9.720	9.720	9.470	9.530	8.656	12,050,030
2023-02-13	9.570	9.730	9.510	9.660	8.775	9,694,614
2023-02-10	9.800	9.890	9.570	9.600	8.720	11,404,560
2023-02-09	9.710	9.980	9.700	9.950	9.038	13,042,550
2023-02-08	9.570	9.810	9.540	9.710	8.820	19,133,561
2023-02-07	9.680	9.810	9.460	9.560	8.684	10,734,460
2023-02-06	10.000	10.020	9.570	9.620	8.738	17,950,689
2023-02-03	10.120	10.200	9.860	10.120	9.192	21,357,971
2023-02-02	10.640	10.680	10.100	10.140	9.211	30,731,279
2023-02-01	10.160	10.600	10.160	10.580	9.610	20,440,359
2023-01-31	10.320	10.380	10.060	10.160	9.229	22,488,580
2023-01-30	10.660	10.720	10.320	10.400	9.447	21,140,910
2023-01-27	10.780	10.800	10.320	10.440	9.483	11,591,880
2023-01-26	10.600	10.800	10.500	10.760	9.774	29,969,551
2023-01-20	10.140	10.380	10.020	10.340	9.392	27,402,100
2023-01-19	9.880	10.120	9.780	10.060	9.138	15,248,730
2023-01-18	9.760	10.000	9.730	9.900	8.993	20,636,801
2023-01-17	9.640	9.800	9.600	9.710	8.820	19,712,891
2023-01-16	9.840	9.860	9.470	9.800	8.902	24,559,221
2023-01-13	10.320	10.420	9.610	9.790	8.893	35,533,129
2023-01-12	9.980	10.420	9.930	10.240	9.301	40,941,566
2023-01-11	9.900	10.080	9.800	9.840	8.938	18,369,189
2023-01-10	9.810	10.080	9.670	9.800	8.902	19,338,020
2023-01-09	10.000	10.200	9.770	9.840	8.938	31,487,170
2023-01-06	9.230	9.980	9.160	9.750	8.856	46,699,551
2023-01-05	9.060	9.330	8.950	9.140	8.302	23,738,020
2023-01-04	8.920	9.070	8.860	9.010	8.184	23,965,539
2023-01-03	8.460	9.040	8.280	8.910	8.093	20,456,789
2022-12-30	8.790	8.800	8.590	8.640	7.848	10,752,650
2022-12-29	8.650	8.900	8.620	8.680	7.884	14,887,960
2022-12-28	8.230	8.900	8.230	8.850	8.039	30,781,740
2022-12-23	8.210	8.370	8.120	8.170	7.421	6,428,464
2022-12-22	8.340	8.400	8.240	8.350	7.585	11,618,640
2022-12-21	8.270	8.440	8.110	8.150	7.403	9,372,631
2022-12-20	8.450	8.450	8.210	8.280	7.521	15,109,300
2022-12-19	8.590	8.650	8.360	8.550	7.766	13,996,500
2022-12-16	8.770	8.780	8.180	8.440	7.666	42,083,031
2022-12-15	8.590	8.780	8.470	8.700	7.903	22,268,750
2022-12-14	8.740	8.960	8.520	8.590	7.803	28,618,199
2022-12-13	8.610	8.680	8.430	8.510	7.730	17,398,990
2022-12-12	8.390	8.670	8.390	8.620	7.830	15,430,170
2022-12-09	8.390	8.640	8.390	8.510	7.730	20,305,301
2022-12-08	8.450	8.540	8.360	8.490	7.712	16,965,760
2022-12-07	9.020	9.170	8.360	8.400	7.630	41,386,551
2022-12-06	8.550	9.130	8.530	9.070	8.239	39,507,301
2022-12-05	9.070	9.070	8.600	8.650	7.857	38,845,480
2022-12-02	9.080	9.200	8.890	8.890	8.075	43,793,191
2022-12-01	9.310	9.430	8.930	9.090	8.257	28,979,430
2022-11-30	8.800	9.130	8.720	9.010	8.184	46,340,238
2022-11-29	8.890	8.940	8.730	8.890	8.075	29,234,779
2022-11-28	8.780	8.800	8.500	8.730	7.930	25,685,430
2022-11-25	9.420	9.420	8.910	8.920	8.102	20,273,660
2022-11-24	9.200	9.490	9.140	9.440	8.575	19,872,141
2022-11-23	9.300	9.300	9.040	9.060	8.230	19,153,020

← NewerPage 16 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.