Xinyi Solar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	14.180	14.200	13.840	13.900	12.436	15,792,700
2022-05-31	13.300	14.080	13.260	13.980	12.508	54,487,512
2022-05-30	13.480	13.480	13.120	13.240	11.846	27,696,699
2022-05-27	13.800	13.840	13.040	13.280	11.882	17,361,350
2022-05-26	13.360	13.500	13.000	13.500	12.078	18,721,439
2022-05-25	13.420	13.800	13.140	13.440	12.025	21,229,699
2022-05-24	13.520	13.700	13.260	13.260	11.864	17,916,670
2022-05-23	13.680	13.700	13.240	13.500	12.078	21,585,150
2022-05-20	13.900	14.000	13.480	13.500	12.078	29,965,590
2022-05-19	13.100	13.440	12.680	13.400	11.989	30,492,020
2022-05-18	12.900	13.200	12.740	13.180	11.792	35,760,488
2022-05-17	12.080	12.700	12.080	12.680	11.345	25,604,010
2022-05-16	12.120	12.280	11.800	12.080	10.808	11,561,190
2022-05-13	11.840	12.060	11.620	12.000	10.736	16,696,811
2022-05-12	11.760	12.040	11.620	11.800	10.557	16,218,460
2022-05-11	11.180	12.080	11.100	12.020	10.754	25,154,660
2022-05-10	11.160	11.460	10.880	11.240	10.056	32,896,000
2022-05-06	11.560	11.800	11.440	11.500	10.289	14,657,810
2022-05-05	12.000	12.140	11.820	11.880	10.629	17,159,789
2022-05-04	11.800	11.900	11.560	11.780	10.539	6,570,555
2022-05-03	11.800	12.020	11.660	11.840	10.593	13,412,130
2022-04-29	11.240	11.860	11.160	11.840	10.593	21,114,199
2022-04-28	11.620	11.620	11.200	11.420	10.217	34,549,090
2022-04-27	10.920	11.480	10.860	11.300	10.110	29,723,930
2022-04-26	11.300	11.580	10.900	10.980	9.824	33,442,180
2022-04-25	11.640	11.700	10.840	10.920	9.770	49,154,008
2022-04-22	11.760	11.980	11.320	11.960	10.701	80,617,242
2022-04-21	12.600	12.660	11.840	11.840	10.593	43,712,398
2022-04-20	13.360	13.520	12.540	12.600	11.273	38,817,539
2022-04-19	13.880	14.040	13.520	13.640	12.204	21,138,520
2022-04-14	13.620	14.000	13.620	13.900	12.436	16,197,540
2022-04-13	13.380	13.840	13.340	13.620	12.186	17,840,039
2022-04-12	13.600	13.740	13.220	13.500	12.078	15,400,710
2022-04-11	13.820	13.900	13.320	13.460	12.043	21,405,119
2022-04-08	13.560	13.740	13.320	13.700	12.257	15,000,070
2022-04-07	13.900	14.140	13.440	13.560	12.132	18,371,100
2022-04-06	14.480	14.480	13.820	13.860	12.400	21,794,170
2022-04-04	14.140	14.260	13.860	14.200	12.705	17,151,400
2022-04-01	13.820	13.920	13.420	13.780	12.329	23,497,381
2022-03-31	14.140	14.320	13.720	13.820	12.365	16,251,090
2022-03-30	13.600	14.180	13.600	14.140	12.651	19,987,051
2022-03-29	13.500	13.700	13.420	13.660	12.222	11,260,130
2022-03-28	13.380	13.500	13.020	13.400	11.989	12,790,640
2022-03-25	13.700	14.000	13.260	13.360	11.953	21,562,859
2022-03-24	13.960	14.140	13.780	13.940	12.472	16,374,890
2022-03-23	13.780	14.160	13.640	14.060	12.579	20,592,770
2022-03-22	13.900	13.940	13.360	13.780	12.329	28,053,990
2022-03-21	14.660	14.660	13.800	13.940	12.472	23,317,840
2022-03-18	13.980	14.440	13.720	14.100	12.615	62,212,160
2022-03-17	14.480	14.680	13.700	14.000	12.526	46,981,180
2022-03-16	13.320	14.060	12.640	14.040	12.561	66,896,117
2022-03-15	13.400	13.660	12.600	13.080	11.703	52,769,301
2022-03-14	14.660	14.660	13.480	13.700	12.257	60,344,820
2022-03-11	14.380	14.800	14.260	14.660	13.116	38,194,566
2022-03-10	13.840	14.840	13.600	14.820	13.259	80,887,344
2022-03-09	13.920	14.240	13.360	13.800	12.347	79,671,078
2022-03-08	13.140	13.600	13.020	13.260	11.864	41,943,008
2022-03-07	12.740	13.060	12.420	13.060	11.685	42,547,379
2022-03-04	12.400	12.820	12.320	12.660	11.327	62,402,621
2022-03-03	12.400	13.220	12.400	12.780	11.434	34,700,488

← NewerPage 19 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.