Xinyi Solar Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.610 | 3.630 | 3.450 | 3.620 | 3.559 | 87,779,789 |
| 2025-02-07 | 3.320 | 3.680 | 3.300 | 3.590 | 3.530 | 173,374,891 |
| 2025-02-06 | 3.180 | 3.330 | 3.150 | 3.330 | 3.274 | 63,538,406 |
| 2025-02-05 | 3.250 | 3.250 | 3.110 | 3.200 | 3.146 | 54,692,070 |
| 2025-02-04 | 3.180 | 3.290 | 3.150 | 3.260 | 3.205 | 27,230,090 |
| 2025-02-03 | 3.120 | 3.160 | 3.040 | 3.140 | 3.087 | 28,630,369 |
| 2025-01-28 | 3.200 | 3.200 | 3.130 | 3.190 | 3.137 | 10,037,010 |
| 2025-01-27 | 3.200 | 3.250 | 3.190 | 3.220 | 3.166 | 31,743,311 |
| 2025-01-24 | 3.180 | 3.320 | 3.130 | 3.210 | 3.156 | 51,666,680 |
| 2025-01-23 | 3.200 | 3.270 | 3.150 | 3.180 | 3.127 | 40,913,898 |
| 2025-01-22 | 3.220 | 3.230 | 3.150 | 3.220 | 3.166 | 34,763,219 |
| 2025-01-21 | 3.320 | 3.340 | 3.220 | 3.240 | 3.186 | 36,719,160 |
| 2025-01-20 | 3.350 | 3.380 | 3.260 | 3.310 | 3.255 | 34,564,699 |
| 2025-01-17 | 3.280 | 3.340 | 3.210 | 3.290 | 3.235 | 32,164,039 |
| 2025-01-16 | 3.340 | 3.420 | 3.220 | 3.280 | 3.225 | 82,170,844 |
| 2025-01-15 | 3.150 | 3.380 | 3.110 | 3.320 | 3.264 | 83,908,336 |
| 2025-01-14 | 3.070 | 3.190 | 3.060 | 3.170 | 3.117 | 24,705,811 |
| 2025-01-13 | 3.150 | 3.150 | 3.040 | 3.060 | 3.009 | 28,441,211 |
| 2025-01-10 | 3.200 | 3.240 | 3.110 | 3.140 | 3.087 | 29,886,279 |
| 2025-01-09 | 3.200 | 3.280 | 3.180 | 3.200 | 3.146 | 35,967,500 |
| 2025-01-08 | 3.270 | 3.270 | 3.130 | 3.220 | 3.166 | 66,922,195 |
| 2025-01-07 | 3.140 | 3.320 | 3.130 | 3.270 | 3.215 | 87,767,773 |
| 2025-01-06 | 3.000 | 3.140 | 3.000 | 3.140 | 3.087 | 62,129,262 |
| 2025-01-03 | 2.990 | 3.080 | 2.950 | 2.990 | 2.940 | 57,453,898 |
| 2025-01-02 | 3.020 | 3.040 | 2.890 | 2.950 | 2.901 | 115,343,906 |
| 2024-12-31 | 3.150 | 3.180 | 3.120 | 3.140 | 3.087 | 25,753,289 |
| 2024-12-30 | 3.120 | 3.190 | 3.060 | 3.150 | 3.097 | 40,324,129 |
| 2024-12-27 | 3.120 | 3.160 | 3.050 | 3.110 | 3.058 | 55,628,672 |
| 2024-12-24 | 3.030 | 3.170 | 3.020 | 3.160 | 3.107 | 47,440,578 |
| 2024-12-23 | 3.020 | 3.080 | 2.990 | 3.010 | 2.960 | 46,685,641 |
| 2024-12-20 | 3.050 | 3.100 | 2.990 | 2.990 | 2.940 | 104,510,305 |
| 2024-12-19 | 3.140 | 3.150 | 3.070 | 3.070 | 3.019 | 84,300,477 |
| 2024-12-18 | 3.180 | 3.230 | 3.150 | 3.180 | 3.127 | 46,841,078 |
| 2024-12-17 | 3.210 | 3.240 | 3.150 | 3.170 | 3.117 | 68,717,008 |
| 2024-12-16 | 3.220 | 3.230 | 3.180 | 3.210 | 3.156 | 51,128,289 |
| 2024-12-13 | 3.210 | 3.280 | 3.190 | 3.220 | 3.166 | 93,867,117 |
| 2024-12-12 | 3.210 | 3.270 | 3.190 | 3.220 | 3.166 | 58,985,488 |
| 2024-12-11 | 3.240 | 3.280 | 3.190 | 3.230 | 3.176 | 81,834,109 |
| 2024-12-10 | 3.550 | 3.580 | 3.250 | 3.250 | 3.196 | 89,012,461 |
| 2024-12-09 | 3.280 | 3.420 | 3.210 | 3.420 | 3.363 | 103,605,000 |
| 2024-12-06 | 3.410 | 3.430 | 3.290 | 3.330 | 3.274 | 99,807,148 |
| 2024-12-05 | 3.380 | 3.410 | 3.330 | 3.390 | 3.333 | 36,927,059 |
| 2024-12-04 | 3.510 | 3.560 | 3.390 | 3.430 | 3.373 | 80,192,031 |
| 2024-12-03 | 3.520 | 3.650 | 3.450 | 3.500 | 3.441 | 76,172,070 |
| 2024-12-02 | 3.410 | 3.500 | 3.320 | 3.490 | 3.432 | 79,090,438 |
| 2024-11-29 | 3.250 | 3.540 | 3.250 | 3.440 | 3.382 | 106,142,898 |
| 2024-11-28 | 3.290 | 3.290 | 3.230 | 3.290 | 3.235 | 44,240,301 |
| 2024-11-27 | 3.200 | 3.310 | 3.180 | 3.270 | 3.215 | 48,228,738 |
| 2024-11-26 | 3.160 | 3.280 | 3.140 | 3.200 | 3.146 | 69,486,227 |
| 2024-11-25 | 3.120 | 3.190 | 3.080 | 3.160 | 3.107 | 83,996,891 |
| 2024-11-22 | 3.260 | 3.270 | 3.080 | 3.100 | 3.048 | 118,288,000 |
| 2024-11-21 | 3.400 | 3.430 | 3.250 | 3.260 | 3.205 | 92,672,891 |
| 2024-11-20 | 3.290 | 3.330 | 3.220 | 3.290 | 3.235 | 83,497,477 |
| 2024-11-19 | 3.200 | 3.350 | 3.170 | 3.310 | 3.255 | 81,002,156 |
| 2024-11-18 | 3.100 | 3.250 | 3.080 | 3.180 | 3.127 | 118,201,695 |
| 2024-11-15 | 3.280 | 3.320 | 3.180 | 3.190 | 3.137 | 82,292,562 |
| 2024-11-14 | 3.380 | 3.430 | 3.250 | 3.260 | 3.205 | 91,905,820 |
| 2024-11-13 | 3.390 | 3.420 | 3.320 | 3.400 | 3.343 | 71,417,680 |
| 2024-11-12 | 3.490 | 3.630 | 3.390 | 3.420 | 3.363 | 87,027,648 |
| 2024-11-11 | 3.450 | 3.610 | 3.440 | 3.540 | 3.481 | 71,209,695 |
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.