Xinyi Solar Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.800 | 3.830 | 3.710 | 3.770 | 3.755 | 122,021,398 |
| 2025-10-28 | 3.540 | 3.780 | 3.530 | 3.660 | 3.646 | 160,468,188 |
| 2025-10-27 | 3.510 | 3.590 | 3.490 | 3.510 | 3.496 | 42,818,719 |
| 2025-10-24 | 3.430 | 3.490 | 3.430 | 3.470 | 3.456 | 34,421,379 |
| 2025-10-23 | 3.440 | 3.440 | 3.320 | 3.410 | 3.397 | 51,507,199 |
| 2025-10-22 | 3.460 | 3.460 | 3.340 | 3.430 | 3.417 | 40,899,441 |
| 2025-10-21 | 3.460 | 3.500 | 3.440 | 3.450 | 3.437 | 45,990,367 |
| 2025-10-20 | 3.520 | 3.560 | 3.410 | 3.420 | 3.407 | 69,475,117 |
| 2025-10-17 | 3.720 | 3.790 | 3.400 | 3.430 | 3.417 | 253,839,109 |
| 2025-10-16 | 3.680 | 3.740 | 3.640 | 3.680 | 3.666 | 95,503,672 |
| 2025-10-15 | 3.600 | 3.750 | 3.550 | 3.690 | 3.676 | 102,621,102 |
| 2025-10-14 | 3.510 | 3.760 | 3.480 | 3.560 | 3.546 | 161,917,500 |
| 2025-10-13 | 3.400 | 3.520 | 3.300 | 3.510 | 3.496 | 158,920,984 |
| 2025-10-10 | 3.800 | 3.820 | 3.580 | 3.590 | 3.576 | 101,102,000 |
| 2025-10-09 | 3.660 | 3.930 | 3.580 | 3.820 | 3.805 | 150,280,000 |
| 2025-10-08 | 3.820 | 3.830 | 3.670 | 3.730 | 3.715 | 42,298,199 |
| 2025-10-06 | 3.820 | 3.820 | 3.730 | 3.770 | 3.755 | 24,381,311 |
| 2025-10-03 | 3.770 | 3.830 | 3.720 | 3.820 | 3.805 | 53,017,488 |
| 2025-10-02 | 3.450 | 3.820 | 3.450 | 3.780 | 3.765 | 148,873,406 |
| 2025-09-30 | 3.400 | 3.480 | 3.360 | 3.440 | 3.427 | 61,155,434 |
| 2025-09-29 | 3.310 | 3.420 | 3.300 | 3.400 | 3.387 | 54,322,359 |
| 2025-09-26 | 3.420 | 3.420 | 3.310 | 3.330 | 3.317 | 48,195,680 |
| 2025-09-25 | 3.420 | 3.510 | 3.410 | 3.420 | 3.407 | 80,661,984 |
| 2025-09-24 | 3.250 | 3.450 | 3.240 | 3.420 | 3.407 | 91,221,125 |
| 2025-09-23 | 3.350 | 3.360 | 3.220 | 3.260 | 3.247 | 102,632,305 |
| 2025-09-22 | 3.390 | 3.400 | 3.320 | 3.340 | 3.327 | 68,069,664 |
| 2025-09-19 | 3.370 | 3.460 | 3.370 | 3.390 | 3.377 | 94,899,938 |
| 2025-09-18 | 3.560 | 3.580 | 3.310 | 3.370 | 3.357 | 150,255,812 |
| 2025-09-17 | 3.470 | 3.600 | 3.440 | 3.580 | 3.566 | 100,661,695 |
| 2025-09-16 | 3.450 | 3.540 | 3.370 | 3.480 | 3.466 | 82,429,672 |
| 2025-09-15 | 3.450 | 3.520 | 3.390 | 3.410 | 3.397 | 67,389,633 |
| 2025-09-12 | 3.550 | 3.580 | 3.410 | 3.460 | 3.447 | 90,691,562 |
| 2025-09-11 | 3.510 | 3.580 | 3.460 | 3.510 | 3.496 | 82,576,969 |
| 2025-09-10 | 3.610 | 3.620 | 3.460 | 3.510 | 3.496 | 80,535,922 |
| 2025-09-09 | 3.680 | 3.730 | 3.570 | 3.610 | 3.596 | 89,942,031 |
| 2025-09-08 | 3.700 | 3.740 | 3.570 | 3.650 | 3.636 | 116,734,602 |
| 2025-09-05 | 3.480 | 3.740 | 3.440 | 3.710 | 3.696 | 280,019,094 |
| 2025-09-04 | 3.400 | 3.520 | 3.340 | 3.450 | 3.437 | 153,667,109 |
| 2025-09-03 | 3.350 | 3.480 | 3.340 | 3.380 | 3.367 | 120,040,305 |
| 2025-09-02 | 3.400 | 3.490 | 3.260 | 3.310 | 3.297 | 90,136,406 |
| 2025-09-01 | 3.400 | 3.410 | 3.290 | 3.400 | 3.387 | 79,871,695 |
| 2025-08-29 | 3.220 | 3.450 | 3.170 | 3.370 | 3.357 | 174,489,797 |
| 2025-08-28 | 3.150 | 3.200 | 3.070 | 3.180 | 3.168 | 107,726,398 |
| 2025-08-27 | 3.300 | 3.340 | 3.140 | 3.170 | 3.158 | 88,333,719 |
| 2025-08-26 | 3.290 | 3.370 | 3.250 | 3.270 | 3.257 | 96,672,781 |
| 2025-08-25 | 3.240 | 3.350 | 3.240 | 3.290 | 3.277 | 107,353,000 |
| 2025-08-22 | 3.230 | 3.290 | 3.180 | 3.190 | 3.178 | 89,986,469 |
| 2025-08-21 | 3.260 | 3.280 | 3.190 | 3.230 | 3.217 | 74,364,477 |
| 2025-08-20 | 3.260 | 3.320 | 3.180 | 3.260 | 3.247 | 96,591,312 |
| 2025-08-19 | 3.400 | 3.400 | 3.220 | 3.250 | 3.237 | 107,905,695 |
| 2025-08-18 | 3.440 | 3.550 | 3.370 | 3.400 | 3.387 | 113,191,695 |
| 2025-08-15 | 3.190 | 3.490 | 3.170 | 3.380 | 3.367 | 212,346,000 |
| 2025-08-14 | 3.240 | 3.270 | 3.180 | 3.190 | 3.178 | 47,258,102 |
| 2025-08-13 | 3.310 | 3.330 | 3.190 | 3.260 | 3.205 | 80,372,867 |
| 2025-08-12 | 3.310 | 3.320 | 3.240 | 3.310 | 3.255 | 47,918,020 |
| 2025-08-11 | 3.190 | 3.360 | 3.180 | 3.320 | 3.264 | 135,376,703 |
| 2025-08-08 | 3.120 | 3.240 | 3.090 | 3.160 | 3.107 | 90,788,555 |
| 2025-08-07 | 3.120 | 3.200 | 3.040 | 3.110 | 3.058 | 66,289,727 |
| 2025-08-06 | 3.130 | 3.150 | 3.080 | 3.120 | 3.068 | 61,871,961 |
| 2025-08-05 | 3.090 | 3.180 | 3.050 | 3.140 | 3.087 | 69,563,344 |
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.