Xinyi Solar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.910	3.000	2.880	2.970	2.958	61,871,113
2026-04-28	2.990	2.990	2.870	2.900	2.889	82,533,891
2026-04-27	3.060	3.070	2.990	3.010	2.998	30,897,920
2026-04-24	3.020	3.070	2.990	3.060	3.048	26,871,020
2026-04-23	3.050	3.060	2.970	3.020	3.008	36,585,848
2026-04-22	3.190	3.190	3.030	3.040	3.028	50,433,781
2026-04-21	3.080	3.220	3.080	3.180	3.168	63,005,000
2026-04-20	2.910	3.120	2.890	3.080	3.068	97,486,250
2026-04-17	2.950	2.960	2.870	2.900	2.889	38,953,953
2026-04-16	2.920	2.980	2.920	2.970	2.958	47,355,379
2026-04-15	2.910	2.970	2.890	2.910	2.899	44,117,770
2026-04-14	2.990	3.030	2.860	2.880	2.869	100,038,703
2026-04-13	3.000	3.000	2.910	2.980	2.968	63,008,820
2026-04-10	3.010	3.090	2.980	3.010	2.998	48,150,859
2026-04-09	3.100	3.100	2.990	3.010	2.998	47,844,352
2026-04-08	3.010	3.110	3.010	3.100	3.088	54,425,922
2026-04-02	2.990	3.000	2.930	2.990	2.978	30,541,680
2026-04-01	2.960	3.020	2.930	2.990	2.978	57,649,633
2026-03-31	3.010	3.040	2.890	2.910	2.899	71,210,445
2026-03-30	3.140	3.140	2.950	3.020	3.008	75,336,648
2026-03-27	3.120	3.180	3.090	3.140	3.128	31,541,730
2026-03-26	3.230	3.250	3.110	3.120	3.108	62,639,273
2026-03-25	3.240	3.280	3.200	3.230	3.217	48,625,312
2026-03-24	3.260	3.290	3.090	3.210	3.198	76,051,211
2026-03-23	3.460	3.460	3.170	3.240	3.227	122,860,305
2026-03-20	3.270	3.600	3.270	3.440	3.427	111,369,602
2026-03-19	3.360	3.380	3.280	3.330	3.317	65,470,641
2026-03-18	3.380	3.430	3.350	3.370	3.357	49,061,328
2026-03-17	3.360	3.470	3.320	3.370	3.357	45,342,391
2026-03-16	3.350	3.360	3.240	3.330	3.317	38,051,289
2026-03-13	3.450	3.480	3.340	3.360	3.347	39,350,000
2026-03-12	3.380	3.470	3.340	3.450	3.437	53,771,609
2026-03-11	3.310	3.470	3.290	3.390	3.377	80,478,969
2026-03-10	3.290	3.320	3.200	3.270	3.257	53,660,922
2026-03-09	3.250	3.280	3.100	3.250	3.237	70,273,000
2026-03-06	3.340	3.370	3.230	3.280	3.267	46,411,289
2026-03-05	3.250	3.350	3.220	3.310	3.297	52,744,391
2026-03-04	3.130	3.320	3.110	3.240	3.227	90,825,672
2026-03-03	3.310	3.370	3.080	3.110	3.098	174,541,297
2026-03-02	3.380	3.430	3.290	3.320	3.307	100,108,797
2026-02-27	3.400	3.480	3.370	3.460	3.447	73,957,203
2026-02-26	3.500	3.540	3.390	3.420	3.407	64,815,898
2026-02-25	3.660	3.660	3.440	3.500	3.486	96,842,484
2026-02-24	3.650	3.690	3.590	3.630	3.616	43,088,910
2026-02-23	3.550	3.730	3.550	3.700	3.686	56,386,379
2026-02-20	3.540	3.610	3.490	3.530	3.516	23,131,100
2026-02-16	3.490	3.550	3.430	3.540	3.526	14,595,970
2026-02-13	3.580	3.580	3.430	3.520	3.506	49,080,793
2026-02-12	3.530	3.620	3.510	3.590	3.576	39,458,551
2026-02-11	3.560	3.590	3.500	3.550	3.536	36,294,391
2026-02-10	3.550	3.610	3.520	3.560	3.546	31,415,670
2026-02-09	3.550	3.700	3.530	3.550	3.536	84,356,414
2026-02-06	3.400	3.580	3.390	3.520	3.506	81,336,211
2026-02-05	3.560	3.560	3.330	3.470	3.456	92,758,477
2026-02-04	3.450	3.650	3.400	3.550	3.536	134,935,812
2026-02-03	3.370	3.520	3.370	3.460	3.447	86,490,141
2026-02-02	3.360	3.530	3.330	3.370	3.357	82,512,828
2026-01-30	3.480	3.480	3.310	3.380	3.367	74,026,062
2026-01-29	3.410	3.510	3.370	3.500	3.486	79,960,625
2026-01-28	3.460	3.480	3.380	3.430	3.417	67,121,688

← NewerPage 3 of 21 · 1,233 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.