Xinyi Solar Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 14.080 | 14.340 | 13.860 | 14.260 | 12.758 | 15,639,430 |
| 2021-12-01 | 14.500 | 14.520 | 13.840 | 14.140 | 12.651 | 27,793,760 |
| 2021-11-30 | 13.640 | 14.300 | 13.560 | 14.300 | 12.794 | 50,668,793 |
| 2021-11-29 | 13.160 | 13.700 | 13.140 | 13.640 | 12.204 | 17,555,811 |
| 2021-11-26 | 13.900 | 13.900 | 13.400 | 13.500 | 12.078 | 27,561,990 |
| 2021-11-25 | 13.800 | 13.980 | 13.520 | 13.900 | 12.436 | 24,866,039 |
| 2021-11-24 | 14.400 | 14.400 | 13.640 | 13.720 | 12.275 | 39,003,352 |
| 2021-11-23 | 14.500 | 14.600 | 14.340 | 14.400 | 12.884 | 19,822,330 |
| 2021-11-22 | 14.800 | 14.940 | 14.360 | 14.540 | 13.009 | 18,484,881 |
| 2021-11-19 | 14.480 | 14.800 | 14.320 | 14.800 | 13.241 | 22,343,289 |
| 2021-11-18 | 14.960 | 15.020 | 14.340 | 14.560 | 13.027 | 23,880,080 |
| 2021-11-17 | 14.540 | 14.920 | 14.240 | 14.760 | 13.206 | 22,316,830 |
| 2021-11-16 | 14.420 | 14.660 | 14.300 | 14.500 | 12.973 | 27,843,990 |
| 2021-11-15 | 14.560 | 14.600 | 14.060 | 14.260 | 12.758 | 15,890,210 |
| 2021-11-12 | 14.580 | 14.780 | 14.320 | 14.400 | 12.884 | 24,464,080 |
| 2021-11-11 | 13.680 | 14.360 | 13.660 | 14.260 | 12.758 | 25,682,410 |
| 2021-11-10 | 14.280 | 14.280 | 13.480 | 13.880 | 12.418 | 30,588,260 |
| 2021-11-09 | 14.300 | 14.460 | 13.960 | 14.280 | 12.776 | 27,025,900 |
| 2021-11-08 | 14.000 | 14.220 | 13.800 | 14.040 | 12.561 | 20,634,381 |
| 2021-11-05 | 14.420 | 14.580 | 14.000 | 14.060 | 12.579 | 23,449,029 |
| 2021-11-04 | 14.240 | 14.380 | 13.940 | 14.300 | 12.794 | 42,097,512 |
| 2021-11-03 | 14.840 | 14.980 | 14.000 | 14.240 | 12.740 | 93,527,875 |
| 2021-11-02 | 16.180 | 16.180 | 15.160 | 15.360 | 13.742 | 37,332,141 |
| 2021-11-01 | 16.300 | 16.320 | 15.600 | 15.820 | 14.154 | 20,778,980 |
| 2021-10-29 | 16.220 | 16.460 | 16.020 | 16.280 | 14.566 | 34,872,887 |
| 2021-10-28 | 15.860 | 16.380 | 15.800 | 16.000 | 14.315 | 30,981,150 |
| 2021-10-27 | 15.900 | 15.900 | 15.300 | 15.480 | 13.850 | 19,814,600 |
| 2021-10-26 | 16.140 | 16.280 | 15.740 | 15.900 | 14.226 | 16,980,391 |
| 2021-10-25 | 15.700 | 16.200 | 15.520 | 15.960 | 14.279 | 22,210,830 |
| 2021-10-22 | 16.200 | 16.260 | 15.680 | 15.900 | 14.226 | 22,010,500 |
| 2021-10-21 | 16.680 | 16.860 | 15.800 | 16.020 | 14.333 | 24,560,150 |
| 2021-10-20 | 16.700 | 16.980 | 16.500 | 16.660 | 14.906 | 21,350,279 |
| 2021-10-19 | 16.160 | 16.440 | 15.920 | 16.420 | 14.691 | 19,105,939 |
| 2021-10-18 | 15.960 | 16.280 | 15.700 | 16.100 | 14.405 | 35,123,559 |
← NewerPage 21 of 21 · 1,234 trading days
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.