Xinyi Solar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	13.780	13.900	12.780	12.900	11.542	54,323,609
2022-03-01	14.460	14.720	13.660	13.840	12.383	36,012,609
2022-02-28	14.100	14.160	13.600	14.120	12.633	30,319,420
2022-02-25	13.960	14.240	13.720	14.160	12.669	18,884,250
2022-02-24	14.260	14.260	13.520	13.560	12.132	24,551,580
2022-02-23	14.080	14.380	13.960	14.280	12.776	15,008,800
2022-02-22	13.940	14.360	13.800	14.020	12.544	21,761,500
2022-02-21	13.960	14.680	13.960	14.620	13.080	17,826,391
2022-02-18	14.440	14.500	14.200	14.380	12.866	20,040,320
2022-02-17	14.300	14.600	14.140	14.480	12.955	19,754,990
2022-02-16	14.480	14.480	14.040	14.360	12.848	22,251,561
2022-02-15	13.520	14.300	13.520	14.120	12.633	37,583,848
2022-02-14	13.800	13.800	13.320	13.520	12.096	18,863,449
2022-02-11	13.500	13.940	13.460	13.800	12.347	27,790,311
2022-02-10	13.920	14.000	13.500	13.580	12.150	32,154,949
2022-02-09	13.020	13.460	13.000	13.340	11.935	26,096,750
2022-02-08	13.200	13.260	12.760	12.800	11.452	16,882,670
2022-02-07	12.880	13.440	12.880	13.120	11.738	19,458,500
2022-02-04	12.860	12.960	12.240	12.920	11.559	19,714,301
2022-01-31	12.340	12.520	12.040	12.400	11.094	7,538,306
2022-01-28	13.000	13.000	12.260	12.420	11.112	21,503,740
2022-01-27	13.020	13.280	12.760	13.000	11.631	30,626,660
2022-01-26	12.420	13.400	12.360	13.160	11.774	51,958,809
2022-01-25	12.200	12.540	12.120	12.180	10.897	15,518,990
2022-01-24	12.360	12.700	12.220	12.500	11.184	13,670,970
2022-01-21	12.460	12.760	12.340	12.560	11.237	24,697,971
2022-01-20	11.960	12.500	11.900	12.460	11.148	20,840,240
2022-01-19	12.420	12.520	12.160	12.260	10.969	30,656,240
2022-01-18	12.600	12.900	12.420	12.540	11.219	23,413,221
2022-01-17	12.500	12.600	12.280	12.480	11.166	20,597,199
2022-01-14	12.300	12.540	12.180	12.500	11.184	19,631,881
2022-01-13	12.360	12.600	12.160	12.280	10.987	22,681,100
2022-01-12	12.400	12.540	12.240	12.400	11.094	24,568,961
2022-01-11	12.520	12.580	12.100	12.220	10.933	33,321,059
2022-01-10	12.040	12.540	11.940	12.520	11.202	26,769,910
2022-01-07	12.140	12.280	11.880	12.040	10.772	30,682,939
2022-01-06	12.100	12.260	11.840	12.140	10.862	41,166,848
2022-01-05	12.880	12.900	12.120	12.160	10.879	42,990,422
2022-01-04	13.440	13.440	12.660	12.860	11.506	33,158,238
2022-01-03	13.360	13.420	13.100	13.200	11.810	12,751,520
2021-12-31	13.120	13.440	13.080	13.220	11.828	15,616,380
2021-12-30	13.040	13.140	12.820	13.000	11.631	15,386,700
2021-12-29	12.960	13.140	12.860	13.000	11.631	6,354,220
2021-12-28	13.100	13.200	12.780	13.040	11.667	19,261,141
2021-12-24	13.300	13.460	13.000	13.100	11.720	15,792,660
2021-12-23	12.800	13.220	12.420	13.200	11.810	47,759,980
2021-12-22	12.880	12.980	12.500	12.760	11.416	30,759,801
2021-12-21	12.800	12.960	12.220	12.740	11.398	86,467,797
2021-12-20	13.620	13.700	12.820	12.980	11.613	68,966,828
2021-12-17	14.880	14.960	13.180	13.720	12.275	91,920,875
2021-12-16	15.060	15.260	14.880	15.140	13.546	16,418,949
2021-12-15	14.700	15.260	14.400	15.060	13.474	28,692,080
2021-12-14	15.080	15.400	14.700	14.820	13.259	24,811,740
2021-12-13	14.580	15.400	14.500	15.040	13.456	43,338,230
2021-12-10	14.520	14.560	14.120	14.300	12.794	23,912,160
2021-12-09	14.680	14.860	14.380	14.560	13.027	16,872,170
2021-12-08	14.380	14.680	14.280	14.560	13.027	29,622,430
2021-12-07	14.520	14.520	13.940	14.100	12.615	15,607,670
2021-12-06	13.800	14.560	13.800	14.060	12.579	38,691,688
2021-12-03	14.100	14.280	13.900	14.080	12.597	13,520,320

← NewerPage 20 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.