Xinyi Solar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.130	2.150	2.110	2.130	2.128	37,450,320
2026-07-27	2.120	2.160	2.090	2.150	2.148	42,454,199
2026-07-24	2.180	2.190	2.090	2.110	2.108	38,715,227
2026-07-23	2.170	2.210	2.110	2.200	2.198	64,968,879
2026-07-22	2.040	2.180	2.010	2.170	2.168	104,391,570
2026-07-21	2.030	2.050	1.990	2.040	2.038	39,992,641
2026-07-20	2.010	2.040	1.970	2.030	2.028	57,164,805
2026-07-17	2.040	2.110	1.960	2.010	2.008	72,457,727
2026-07-16	1.980	2.060	1.980	2.040	2.038	47,966,605
2026-07-15	1.970	2.000	1.940	1.970	1.968	69,944,812
2026-07-14	1.940	1.990	1.870	1.970	1.968	60,613,406
2026-07-13	1.990	2.010	1.920	1.940	1.938	46,783,512
2026-07-10	1.970	2.060	1.940	1.990	1.988	54,698,316
2026-07-09	1.980	2.020	1.950	1.970	1.968	58,153,137
2026-07-08	1.980	2.030	1.950	1.980	1.978	70,305,852
2026-07-07	2.100	2.100	2.000	2.020	2.018	77,379,609
2026-07-06	2.140	2.140	2.080	2.100	2.098	31,887,115
2026-07-03	2.070	2.130	2.050	2.110	2.108	45,326,473
2026-07-02	2.070	2.150	2.030	2.070	2.068	65,783,188
2026-06-30	2.030	2.080	2.010	2.060	2.058	71,971,664
2026-06-29	2.020	2.060	2.000	2.030	2.028	49,476,305
2026-06-26	2.040	2.080	1.970	2.000	1.998	76,650,633
2026-06-25	2.000	2.050	1.940	2.040	2.038	102,300,773
2026-06-24	2.080	2.080	1.930	2.000	1.998	129,704,117
2026-06-23	2.260	2.260	2.040	2.080	2.078	116,153,344
2026-06-22	2.350	2.350	2.200	2.260	2.258	111,246,477
2026-06-18	2.390	2.390	2.320	2.350	2.348	52,228,008
2026-06-17	2.400	2.430	2.380	2.400	2.398	27,483,811
2026-06-16	2.470	2.480	2.360	2.400	2.398	55,584,312
2026-06-15	2.450	2.510	2.450	2.470	2.468	37,560,078
2026-06-12	2.460	2.500	2.400	2.410	2.408	34,087,031
2026-06-11	2.500	2.500	2.390	2.450	2.448	69,094,602
2026-06-10	2.400	2.530	2.330	2.510	2.508	83,700,523
2026-06-09	2.440	2.450	2.370	2.420	2.418	51,340,688
2026-06-08	2.500	2.500	2.410	2.440	2.438	72,228,109
2026-06-05	2.610	2.610	2.510	2.530	2.528	49,617,488
2026-06-04	2.590	2.670	2.550	2.610	2.608	60,261,191
2026-06-03	2.680	2.680	2.560	2.590	2.588	57,844,340
2026-06-02	2.710	2.730	2.610	2.670	2.667	76,912,352
2026-06-01	2.670	2.740	2.620	2.710	2.699	39,597,793
2026-05-29	2.680	2.740	2.640	2.670	2.660	80,507,195
2026-05-28	2.690	2.690	2.580	2.670	2.660	65,682,641
2026-05-27	2.800	2.800	2.660	2.700	2.690	43,767,020
2026-05-26	2.710	2.830	2.650	2.780	2.769	61,241,031
2026-05-22	2.750	2.780	2.630	2.710	2.699	69,357,992
2026-05-21	2.750	2.800	2.720	2.730	2.719	42,237,160
2026-05-20	2.890	2.890	2.680	2.710	2.699	92,919,102
2026-05-19	2.850	2.920	2.840	2.860	2.849	60,745,480
2026-05-18	2.960	2.970	2.810	2.840	2.829	78,732,156
2026-05-15	3.080	3.090	2.940	2.990	2.978	66,850,148
2026-05-14	3.170	3.230	3.050	3.090	3.078	40,862,078
2026-05-13	3.200	3.200	3.100	3.120	3.108	29,225,131
2026-05-12	3.130	3.230	3.110	3.200	3.188	47,087,680
2026-05-11	3.120	3.180	3.100	3.130	3.118	33,571,434
2026-05-08	3.140	3.140	3.040	3.130	3.118	47,098,262
2026-05-07	3.040	3.200	3.040	3.160	3.148	119,970,898
2026-05-06	2.950	3.040	2.920	3.010	2.998	45,897,078
2026-05-05	3.010	3.010	2.930	2.990	2.978	20,575,131
2026-05-04	2.920	3.050	2.860	3.020	3.008	52,425,930
2026-04-30	2.960	2.980	2.840	2.860	2.849	60,774,141

← NewerPage 2 of 5 · 246 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.