Xinyi Solar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	11.240	11.620	11.020	11.600	10.537	47,167,160
2022-08-25	10.840	11.180	10.660	11.000	9.992	22,286,119
2022-08-24	11.320	11.320	10.740	10.800	9.810	37,177,609
2022-08-23	11.460	11.660	11.280	11.360	10.319	20,183,471
2022-08-22	11.740	11.740	11.540	11.540	10.482	24,290,420
2022-08-19	11.820	11.860	11.660	11.740	10.664	18,561,689
2022-08-18	12.080	12.120	11.720	11.820	10.737	29,213,520
2022-08-17	12.100	12.220	11.920	11.960	10.864	10,010,520
2022-08-16	11.980	12.180	11.900	11.980	10.882	19,191,449
2022-08-15	11.940	12.040	11.800	11.980	10.882	19,868,240
2022-08-12	12.300	12.400	11.900	11.940	10.846	36,273,621
2022-08-11	12.500	12.500	12.160	12.300	11.173	35,697,609
2022-08-10	12.660	12.720	12.100	12.140	10.936	31,652,199
2022-08-09	12.500	13.040	12.500	12.660	11.405	26,620,750
2022-08-08	12.400	12.700	12.340	12.640	11.387	17,506,609
2022-08-05	12.000	12.500	11.900	12.400	11.171	40,698,219
2022-08-04	12.200	12.460	12.020	12.040	10.846	32,931,738
2022-08-03	12.680	12.840	12.100	12.200	10.990	25,223,920
2022-08-02	13.220	13.240	12.480	12.660	11.405	20,910,141
2022-08-01	13.040	13.460	13.020	13.220	11.909	29,090,359
2022-07-29	12.740	13.720	12.720	13.340	12.017	51,725,633
2022-07-28	12.900	12.960	12.440	12.680	11.423	22,722,670
2022-07-27	13.020	13.180	12.760	12.920	11.639	18,149,311
2022-07-26	12.740	13.220	12.740	13.120	11.819	19,334,670
2022-07-25	12.400	12.780	12.280	12.740	11.477	17,360,439
2022-07-22	12.460	12.500	12.060	12.400	11.171	14,295,840
2022-07-21	12.360	12.560	12.260	12.380	11.153	27,267,641
2022-07-20	12.180	12.400	12.080	12.260	11.044	18,705,340
2022-07-19	12.260	12.320	12.020	12.040	10.846	17,716,420
2022-07-18	11.860	12.300	11.540	12.200	10.990	18,380,881
2022-07-15	12.200	12.300	11.640	11.680	10.522	37,875,246
2022-07-14	12.360	12.480	12.140	12.220	11.008	14,189,710
2022-07-13	12.280	12.480	11.980	12.360	11.135	17,824,250
2022-07-12	12.180	12.280	11.920	12.080	10.882	14,489,790
2022-07-11	12.200	12.480	11.960	12.220	11.008	19,392,740
2022-07-08	12.580	12.740	12.200	12.220	11.008	19,794,340
2022-07-07	12.240	12.380	12.100	12.180	10.972	13,499,910
2022-07-06	11.920	12.280	11.920	12.240	11.026	23,233,891
2022-07-05	11.840	12.240	11.840	12.040	10.846	15,028,550
2022-07-04	11.660	12.000	11.580	11.840	10.666	19,556,859
2022-06-30	11.780	12.140	11.700	12.120	10.918	22,676,619
2022-06-29	11.980	12.160	11.740	11.880	10.702	43,653,359
2022-06-28	12.440	12.460	11.960	12.220	11.008	43,123,832
2022-06-27	12.540	12.860	12.320	12.320	11.099	53,959,711
2022-06-24	12.700	13.140	12.660	13.120	11.819	32,728,869
2022-06-23	12.360	12.720	12.320	12.540	11.297	21,127,811
2022-06-22	12.660	12.880	12.460	12.520	11.279	27,425,680
2022-06-21	12.880	12.980	12.620	12.840	11.567	21,795,990
2022-06-20	12.620	12.920	12.520	12.720	11.459	13,322,160
2022-06-17	12.540	12.860	12.500	12.640	11.387	25,037,760
2022-06-16	12.680	13.140	12.600	12.740	11.477	32,898,672
2022-06-15	12.720	12.900	12.600	12.680	11.423	22,855,881
2022-06-14	13.260	13.260	12.700	12.880	11.603	42,647,008
2022-06-13	13.640	13.880	13.240	13.320	11.999	36,999,898
2022-06-10	14.020	14.480	13.820	14.240	12.828	23,855,000
2022-06-09	14.380	14.400	14.060	14.140	12.738	20,208,410
2022-06-08	14.720	14.980	14.340	14.340	12.918	37,831,602
2022-06-07	14.240	14.660	14.240	14.400	12.972	40,617,461
2022-06-06	13.880	14.640	13.660	14.620	13.080	59,391,672
2022-06-02	13.420	13.960	13.420	13.880	12.418	20,792,730

← NewerPage 18 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.