Xinyi Solar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	9.530	9.670	9.160	9.270	8.420	12,418,550
2022-11-21	9.090	9.570	9.070	9.520	8.647	13,015,060
2022-11-18	9.430	9.630	9.290	9.390	8.529	16,796,029
2022-11-17	9.730	9.750	9.340	9.430	8.566	23,110,131
2022-11-16	9.980	10.000	9.700	9.900	8.993	17,825,039
2022-11-15	9.800	9.960	9.590	9.940	9.029	18,956,641
2022-11-14	9.980	9.980	9.410	9.670	8.784	24,537,289
2022-11-11	9.670	9.750	9.220	9.440	8.575	32,465,650
2022-11-10	9.300	9.300	9.000	9.130	8.293	23,797,680
2022-11-09	9.480	9.560	9.230	9.310	8.457	18,816,250
2022-11-08	9.350	9.400	9.160	9.390	8.529	34,447,039
2022-11-07	8.860	9.450	8.810	9.090	8.257	28,424,051
2022-11-04	8.380	9.140	8.380	8.810	8.002	32,539,609
2022-11-03	8.170	8.680	8.140	8.370	7.603	29,149,480
2022-11-02	8.120	8.380	8.000	8.300	7.539	22,389,141
2022-11-01	7.930	8.330	7.930	8.120	7.376	35,324,621
2022-10-31	7.990	8.250	7.760	7.790	7.076	25,841,301
2022-10-28	8.220	8.370	7.900	8.060	7.321	20,585,609
2022-10-27	8.680	8.700	8.160	8.230	7.476	27,450,279
2022-10-26	7.910	8.220	7.800	8.200	7.448	23,671,119
2022-10-25	7.730	7.990	7.250	7.910	7.185	33,675,391
2022-10-24	7.700	8.080	7.500	7.580	6.885	29,676,119
2022-10-21	7.920	7.970	7.640	7.930	7.203	77,830,656
2022-10-20	7.680	7.990	7.430	7.880	7.158	39,999,930
2022-10-19	8.060	8.260	7.730	7.770	7.058	23,443,061
2022-10-18	7.670	8.230	7.660	8.210	7.457	34,532,113
2022-10-17	7.900	7.900	7.160	7.590	6.894	53,512,699
2022-10-14	7.740	8.260	7.710	8.000	7.267	20,756,250
2022-10-13	7.750	7.820	7.560	7.610	6.912	23,163,420
2022-10-12	7.820	7.890	7.510	7.750	7.040	29,257,080
2022-10-11	8.020	8.150	7.750	7.820	7.103	28,367,131
2022-10-10	8.280	8.390	7.970	8.010	7.276	18,208,750
2022-10-07	8.410	8.560	8.340	8.400	7.630	13,374,820
2022-10-06	8.730	8.780	8.340	8.480	7.703	11,737,750
2022-10-05	8.910	9.000	8.550	8.700	7.903	20,775,770
2022-10-03	8.200	8.800	8.200	8.610	7.821	19,015,320
2022-09-30	8.000	8.380	8.000	8.310	7.548	18,924,570
2022-09-29	8.350	8.600	8.280	8.360	7.594	23,226,811
2022-09-28	8.870	8.920	8.330	8.410	7.639	25,340,170
2022-09-27	8.830	9.140	8.830	9.020	8.193	16,416,811
2022-09-26	8.930	9.080	8.860	8.950	8.130	17,870,330
2022-09-23	8.990	9.200	8.900	9.020	8.193	17,049,090
2022-09-22	9.000	9.050	8.770	8.990	8.166	30,105,609
2022-09-21	9.920	9.920	9.110	9.130	8.293	32,674,211
2022-09-20	9.890	10.120	9.820	9.920	9.011	21,247,859
2022-09-19	9.790	9.820	9.550	9.640	8.756	31,833,010
2022-09-16	9.600	9.870	9.600	9.700	8.811	28,462,029
2022-09-15	10.180	10.260	9.830	9.830	8.929	21,579,230
2022-09-14	10.060	10.380	10.060	10.180	9.247	18,213,850
2022-09-13	10.480	10.540	10.360	10.440	9.483	16,853,689
2022-09-09	10.360	10.460	10.120	10.260	9.320	21,343,730
2022-09-08	10.400	10.560	10.220	10.300	9.356	17,798,180
2022-09-07	10.080	10.380	10.060	10.320	9.374	26,844,609
2022-09-06	10.000	10.440	9.940	10.320	9.374	22,381,230
2022-09-05	9.820	10.100	9.530	9.980	9.065	29,038,881
2022-09-02	10.300	10.320	9.840	9.980	9.065	31,825,449
2022-09-01	10.740	10.900	10.300	10.320	9.374	35,416,398
2022-08-31	10.920	11.000	10.700	10.840	9.846	31,997,961
2022-08-30	11.200	11.220	10.960	11.000	9.992	20,341,400
2022-08-29	11.220	11.500	11.160	11.200	10.173	21,873,900

← NewerPage 17 of 21 · 1,234 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.