Xinyi Solar Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.410 | 3.460 | 3.310 | 3.430 | 3.417 | 75,953,820 |
| 2026-01-26 | 3.590 | 3.630 | 3.360 | 3.380 | 3.367 | 119,201,797 |
| 2026-01-23 | 3.220 | 3.600 | 3.220 | 3.590 | 3.576 | 250,614,703 |
| 2026-01-22 | 3.190 | 3.250 | 3.170 | 3.230 | 3.217 | 35,982,328 |
| 2026-01-21 | 3.150 | 3.200 | 3.130 | 3.170 | 3.158 | 35,571,301 |
| 2026-01-20 | 3.180 | 3.210 | 3.120 | 3.180 | 3.168 | 58,734,520 |
| 2026-01-19 | 3.200 | 3.220 | 3.130 | 3.180 | 3.168 | 47,494,930 |
| 2026-01-16 | 3.150 | 3.270 | 3.150 | 3.210 | 3.198 | 83,397,078 |
| 2026-01-15 | 3.150 | 3.190 | 3.080 | 3.130 | 3.118 | 53,864,719 |
| 2026-01-14 | 3.200 | 3.230 | 3.110 | 3.160 | 3.148 | 55,687,699 |
| 2026-01-13 | 3.220 | 3.300 | 3.180 | 3.200 | 3.188 | 54,607,289 |
| 2026-01-12 | 3.100 | 3.200 | 3.080 | 3.170 | 3.158 | 55,621,434 |
| 2026-01-09 | 3.200 | 3.220 | 3.070 | 3.110 | 3.098 | 79,233,375 |
| 2026-01-08 | 3.220 | 3.280 | 3.170 | 3.230 | 3.217 | 63,184,527 |
| 2026-01-07 | 3.200 | 3.250 | 3.190 | 3.220 | 3.207 | 38,062,312 |
| 2026-01-06 | 3.100 | 3.210 | 3.100 | 3.200 | 3.188 | 58,083,000 |
| 2026-01-05 | 3.050 | 3.130 | 3.010 | 3.080 | 3.068 | 39,178,609 |
| 2026-01-02 | 2.970 | 3.080 | 2.970 | 3.060 | 3.048 | 29,751,711 |
| 2025-12-31 | 3.020 | 3.040 | 2.950 | 2.970 | 2.958 | 22,571,400 |
| 2025-12-30 | 3.030 | 3.060 | 2.970 | 3.020 | 3.008 | 37,880,762 |
| 2025-12-29 | 3.030 | 3.100 | 3.020 | 3.040 | 3.028 | 52,056,141 |
| 2025-12-24 | 2.970 | 3.090 | 2.950 | 3.020 | 3.008 | 35,654,219 |
| 2025-12-23 | 2.970 | 2.990 | 2.900 | 2.970 | 2.958 | 32,680,961 |
| 2025-12-22 | 3.000 | 3.030 | 2.940 | 2.970 | 2.958 | 48,242,781 |
| 2025-12-19 | 2.950 | 3.020 | 2.950 | 3.000 | 2.988 | 63,014,289 |
| 2025-12-18 | 2.970 | 2.990 | 2.900 | 2.940 | 2.929 | 38,047,621 |
| 2025-12-17 | 2.910 | 2.990 | 2.910 | 2.970 | 2.958 | 50,291,848 |
| 2025-12-16 | 2.980 | 3.000 | 2.880 | 2.910 | 2.899 | 74,904,070 |
| 2025-12-15 | 2.990 | 3.040 | 2.960 | 3.000 | 2.988 | 43,584,793 |
| 2025-12-12 | 2.990 | 3.020 | 2.960 | 3.020 | 3.008 | 102,796,000 |
| 2025-12-11 | 3.020 | 3.070 | 2.960 | 2.980 | 2.968 | 56,094,461 |
| 2025-12-10 | 3.100 | 3.110 | 2.990 | 3.020 | 3.008 | 73,267,555 |
| 2025-12-09 | 3.270 | 3.270 | 3.090 | 3.120 | 3.108 | 91,134,977 |
| 2025-12-08 | 3.260 | 3.300 | 3.200 | 3.270 | 3.257 | 55,071,219 |
| 2025-12-05 | 3.230 | 3.270 | 3.200 | 3.250 | 3.237 | 28,213,949 |
| 2025-12-04 | 3.180 | 3.240 | 3.160 | 3.240 | 3.227 | 34,388,121 |
| 2025-12-03 | 3.210 | 3.230 | 3.150 | 3.180 | 3.168 | 27,332,400 |
| 2025-12-02 | 3.210 | 3.240 | 3.160 | 3.230 | 3.217 | 27,081,070 |
| 2025-12-01 | 3.210 | 3.240 | 3.160 | 3.210 | 3.198 | 31,386,730 |
| 2025-11-28 | 3.210 | 3.230 | 3.160 | 3.220 | 3.207 | 37,115,090 |
| 2025-11-27 | 3.190 | 3.260 | 3.170 | 3.200 | 3.188 | 37,718,180 |
| 2025-11-26 | 3.160 | 3.240 | 3.150 | 3.180 | 3.168 | 54,083,953 |
| 2025-11-25 | 3.180 | 3.210 | 3.100 | 3.140 | 3.128 | 62,759,047 |
| 2025-11-24 | 3.250 | 3.280 | 3.080 | 3.140 | 3.128 | 150,986,500 |
| 2025-11-21 | 3.390 | 3.390 | 3.170 | 3.200 | 3.188 | 178,280,094 |
| 2025-11-20 | 3.520 | 3.550 | 3.430 | 3.460 | 3.447 | 50,641,871 |
| 2025-11-19 | 3.600 | 3.600 | 3.450 | 3.500 | 3.486 | 66,120,320 |
| 2025-11-18 | 3.670 | 3.690 | 3.520 | 3.550 | 3.536 | 59,742,352 |
| 2025-11-17 | 3.720 | 3.770 | 3.620 | 3.670 | 3.656 | 51,033,809 |
| 2025-11-14 | 3.730 | 3.870 | 3.710 | 3.730 | 3.715 | 75,100,367 |
| 2025-11-13 | 3.740 | 3.900 | 3.720 | 3.790 | 3.775 | 64,542,699 |
| 2025-11-12 | 3.920 | 3.930 | 3.630 | 3.730 | 3.715 | 106,241,695 |
| 2025-11-11 | 4.000 | 4.080 | 3.890 | 3.920 | 3.905 | 55,652,281 |
| 2025-11-10 | 4.000 | 4.100 | 3.940 | 4.000 | 3.984 | 86,852,047 |
| 2025-11-07 | 3.650 | 4.010 | 3.650 | 3.980 | 3.965 | 250,220,500 |
| 2025-11-06 | 3.600 | 3.760 | 3.570 | 3.690 | 3.676 | 67,823,969 |
| 2025-11-05 | 3.490 | 3.640 | 3.400 | 3.570 | 3.556 | 82,787,742 |
| 2025-11-04 | 3.640 | 3.670 | 3.510 | 3.540 | 3.526 | 41,362,910 |
| 2025-11-03 | 3.620 | 3.670 | 3.510 | 3.640 | 3.626 | 60,029,059 |
| 2025-10-31 | 3.770 | 3.790 | 3.560 | 3.580 | 3.566 | 75,809,453 |
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.