Xinyi Solar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	3.070	3.130	3.040	3.080	3.028	49,783,152
2025-08-01	3.050	3.260	3.040	3.090	3.038	137,832,000
2025-07-31	3.160	3.170	3.000	3.050	2.999	130,176,203
2025-07-30	3.280	3.290	3.150	3.200	3.146	141,645,109
2025-07-29	3.200	3.320	3.100	3.300	3.245	138,146,500
2025-07-28	3.200	3.260	3.080	3.210	3.156	140,484,094
2025-07-25	3.340	3.460	3.230	3.250	3.196	278,850,594
2025-07-24	3.030	3.300	2.980	3.270	3.215	217,162,703
2025-07-23	3.110	3.210	3.020	3.030	2.979	144,057,109
2025-07-22	2.930	3.090	2.870	3.070	3.019	155,449,406
2025-07-21	2.840	2.940	2.810	2.930	2.881	92,506,734
2025-07-18	2.970	2.990	2.820	2.830	2.783	137,214,094
2025-07-17	2.940	2.990	2.890	2.930	2.881	91,414,195
2025-07-16	2.920	2.970	2.850	2.940	2.891	100,516,398
2025-07-15	3.040	3.040	2.840	2.930	2.881	156,413,406
2025-07-14	2.940	3.070	2.940	3.020	2.969	115,847,906
2025-07-11	2.950	3.070	2.870	2.950	2.901	140,353,203
2025-07-10	2.860	3.030	2.830	2.940	2.891	187,659,594
2025-07-09	2.910	2.930	2.820	2.840	2.793	167,796,703
2025-07-08	2.730	2.990	2.700	2.910	2.861	291,762,594
2025-07-07	2.860	2.860	2.700	2.760	2.714	130,664,000
2025-07-04	2.830	2.920	2.680	2.880	2.832	199,526,703
2025-07-03	2.790	2.830	2.710	2.750	2.704	218,759,109
2025-07-02	2.500	2.810	2.500	2.760	2.714	369,813,125
2025-06-30	2.420	2.540	2.400	2.490	2.448	122,915,297
2025-06-27	2.370	2.450	2.350	2.390	2.350	103,042,797
2025-06-26	2.380	2.390	2.330	2.350	2.311	64,919,594
2025-06-25	2.380	2.400	2.340	2.400	2.360	59,426,121
2025-06-24	2.310	2.370	2.310	2.360	2.321	75,127,719
2025-06-23	2.310	2.310	2.260	2.280	2.242	62,586,289
2025-06-20	2.370	2.490	2.290	2.320	2.281	138,136,000
2025-06-19	2.450	2.470	2.350	2.370	2.330	49,930,000
2025-06-18	2.450	2.460	2.430	2.450	2.409	30,626,100
2025-06-17	2.460	2.510	2.440	2.460	2.419	48,248,199
2025-06-16	2.470	2.480	2.430	2.460	2.419	47,555,328
2025-06-13	2.520	2.520	2.420	2.470	2.429	60,975,219
2025-06-12	2.580	2.580	2.510	2.520	2.478	33,676,500
2025-06-11	2.520	2.590	2.500	2.570	2.527	58,643,621
2025-06-10	2.500	2.540	2.470	2.510	2.468	58,693,672
2025-06-09	2.420	2.500	2.400	2.480	2.439	60,886,398
2025-06-06	2.400	2.410	2.370	2.380	2.340	29,179,721
2025-06-05	2.360	2.400	2.360	2.400	2.360	35,673,551
2025-06-04	2.330	2.370	2.320	2.340	2.301	37,902,688
2025-06-03	2.350	2.380	2.310	2.320	2.281	49,813,199
2025-06-02	2.350	2.360	2.220	2.330	2.291	58,720,500
2025-05-30	2.440	2.440	2.370	2.370	2.330	47,297,129
2025-05-29	2.370	2.450	2.370	2.440	2.399	38,195,602
2025-05-28	2.390	2.420	2.350	2.370	2.330	40,130,520
2025-05-27	2.400	2.410	2.340	2.380	2.340	51,517,566
2025-05-26	2.410	2.450	2.390	2.400	2.360	30,615,260
2025-05-23	2.440	2.480	2.410	2.410	2.370	57,289,059
2025-05-22	2.480	2.500	2.430	2.440	2.399	45,107,008
2025-05-21	2.450	2.530	2.450	2.480	2.439	78,401,328
2025-05-20	2.430	2.450	2.410	2.430	2.389	71,385,320
2025-05-19	2.490	2.500	2.410	2.430	2.389	67,286,969
2025-05-16	2.560	2.560	2.480	2.490	2.448	72,655,852
2025-05-15	2.620	2.620	2.560	2.570	2.527	31,447,270
2025-05-14	2.590	2.620	2.520	2.620	2.576	72,633,688
2025-05-13	2.620	2.710	2.540	2.550	2.507	239,801,406
2025-05-12	2.530	2.640	2.480	2.630	2.586	179,642,000

← NewerPage 6 of 21 · 1,229 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.