Xinyi Solar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.530	2.640	2.480	2.630	2.586	179,642,000
2025-05-09	2.560	2.560	2.460	2.480	2.439	83,849,023
2025-05-08	2.600	2.610	2.550	2.560	2.517	38,315,941
2025-05-07	2.670	2.700	2.570	2.600	2.557	58,866,738
2025-05-06	2.650	2.660	2.580	2.600	2.557	41,844,641
2025-05-02	2.580	2.660	2.550	2.630	2.586	26,800,330
2025-04-30	2.630	2.650	2.570	2.590	2.547	37,836,121
2025-04-29	2.610	2.640	2.460	2.640	2.596	56,119,434
2025-04-28	2.610	2.650	2.600	2.610	2.566	19,354,039
2025-04-25	2.590	2.700	2.570	2.610	2.566	59,474,000
2025-04-24	2.630	2.650	2.530	2.580	2.537	142,716,609
2025-04-23	2.630	2.660	2.590	2.630	2.586	63,191,801
2025-04-22	2.530	2.560	2.490	2.560	2.517	54,949,594
2025-04-17	2.540	2.590	2.510	2.550	2.507	38,981,219
2025-04-16	2.720	2.720	2.520	2.540	2.498	64,804,000
2025-04-15	2.750	2.780	2.690	2.720	2.675	46,107,008
2025-04-14	2.670	2.750	2.610	2.730	2.684	81,445,852
2025-04-11	2.510	2.620	2.490	2.580	2.537	95,651,586
2025-04-10	2.510	2.560	2.420	2.480	2.439	126,884,898
2025-04-09	2.310	2.450	2.220	2.420	2.380	168,191,391
2025-04-08	2.420	2.510	2.280	2.360	2.321	182,106,594
2025-04-07	2.760	2.770	2.360	2.390	2.350	299,967,000
2025-04-03	2.970	3.010	2.950	2.970	2.920	55,625,031
2025-04-02	3.050	3.050	3.000	3.020	2.969	41,829,539
2025-04-01	3.010	3.070	2.980	3.050	2.999	46,146,602
2025-03-31	3.120	3.130	2.970	3.000	2.950	91,395,289
2025-03-28	3.180	3.210	3.100	3.120	3.068	41,078,020
2025-03-27	3.180	3.200	3.080	3.170	3.117	63,712,930
2025-03-26	3.150	3.200	3.120	3.180	3.127	45,886,699
2025-03-25	3.200	3.220	3.130	3.150	3.097	57,194,301
2025-03-24	3.270	3.280	3.180	3.200	3.146	51,073,992
2025-03-21	3.330	3.360	3.240	3.240	3.186	81,634,750
2025-03-20	3.450	3.470	3.340	3.340	3.284	59,324,539
2025-03-19	3.480	3.490	3.410	3.440	3.382	37,700,688
2025-03-18	3.430	3.520	3.390	3.480	3.422	70,674,898
2025-03-17	3.300	3.450	3.300	3.370	3.314	66,480,125
2025-03-14	3.270	3.320	3.210	3.280	3.225	68,088,078
2025-03-13	3.360	3.380	3.190	3.220	3.166	125,618,492
2025-03-12	3.450	3.510	3.340	3.350	3.294	81,914,797
2025-03-11	3.440	3.490	3.390	3.450	3.392	88,730,953
2025-03-10	3.510	3.540	3.460	3.520	3.461	58,373,047
2025-03-07	3.490	3.620	3.440	3.490	3.432	78,569,289
2025-03-06	3.570	3.620	3.440	3.510	3.451	119,214,094
2025-03-05	3.530	3.680	3.440	3.530	3.471	84,735,266
2025-03-04	3.530	3.710	3.450	3.470	3.412	121,296,000
2025-03-03	3.340	3.720	3.250	3.570	3.510	262,892,312
2025-02-28	3.560	3.570	3.270	3.290	3.235	162,078,203
2025-02-27	3.600	3.620	3.440	3.600	3.540	112,997,000
2025-02-26	3.450	3.590	3.450	3.570	3.510	111,593,297
2025-02-25	3.320	3.530	3.320	3.420	3.363	91,393,000
2025-02-24	3.400	3.440	3.310	3.400	3.343	73,198,180
2025-02-21	3.450	3.480	3.360	3.410	3.353	76,794,008
2025-02-20	3.500	3.510	3.430	3.440	3.382	51,303,020
2025-02-19	3.430	3.540	3.390	3.530	3.471	60,406,781
2025-02-18	3.500	3.590	3.400	3.470	3.412	67,880,844
2025-02-17	3.370	3.520	3.340	3.480	3.422	101,082,305
2025-02-14	3.350	3.440	3.320	3.370	3.314	64,594,180
2025-02-13	3.380	3.470	3.330	3.350	3.294	83,919,859
2025-02-12	3.360	3.460	3.330	3.360	3.304	81,738,734
2025-02-11	3.620	3.620	3.350	3.360	3.304	101,827,602

← NewerPage 7 of 21 · 1,234 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.