Xinyi Solar Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.630 | 3.690 | 3.480 | 3.540 | 3.481 | 125,891,000 |
| 2024-11-07 | 3.570 | 3.600 | 3.410 | 3.540 | 3.481 | 139,210,000 |
| 2024-11-06 | 3.850 | 3.960 | 3.620 | 3.660 | 3.599 | 127,333,602 |
| 2024-11-05 | 3.760 | 3.900 | 3.710 | 3.870 | 3.805 | 104,488,000 |
| 2024-11-04 | 3.890 | 3.910 | 3.800 | 3.810 | 3.746 | 65,798,031 |
| 2024-11-01 | 4.010 | 4.050 | 3.790 | 3.850 | 3.786 | 97,349,523 |
| 2024-10-31 | 3.970 | 4.150 | 3.820 | 3.990 | 3.923 | 217,646,594 |
| 2024-10-30 | 3.860 | 4.080 | 3.720 | 3.850 | 3.786 | 209,223,594 |
| 2024-10-29 | 4.400 | 4.730 | 3.890 | 3.920 | 3.854 | 340,587,688 |
| 2024-10-28 | 4.300 | 4.370 | 3.990 | 4.000 | 3.933 | 228,674,297 |
| 2024-10-25 | 3.580 | 4.500 | 3.580 | 4.200 | 4.130 | 467,458,594 |
| 2024-10-24 | 3.700 | 3.850 | 3.580 | 3.590 | 3.530 | 161,806,703 |
| 2024-10-23 | 3.380 | 4.080 | 3.300 | 3.800 | 3.736 | 313,566,500 |
| 2024-10-22 | 3.320 | 3.460 | 3.290 | 3.380 | 3.323 | 82,682,867 |
| 2024-10-21 | 3.200 | 3.440 | 3.150 | 3.300 | 3.245 | 106,483,508 |
| 2024-10-18 | 3.060 | 3.200 | 3.050 | 3.190 | 3.137 | 90,448,953 |
| 2024-10-17 | 3.130 | 3.230 | 3.030 | 3.060 | 3.009 | 95,235,172 |
| 2024-10-16 | 3.090 | 3.190 | 3.010 | 3.120 | 3.068 | 111,320,898 |
| 2024-10-15 | 3.440 | 3.480 | 3.170 | 3.200 | 3.146 | 141,543,203 |
| 2024-10-14 | 3.690 | 3.720 | 3.410 | 3.510 | 3.451 | 71,173,516 |
| 2024-10-10 | 3.670 | 3.740 | 3.540 | 3.690 | 3.628 | 101,032,898 |
| 2024-10-09 | 3.770 | 3.940 | 3.430 | 3.570 | 3.510 | 168,477,406 |
| 2024-10-08 | 4.400 | 4.470 | 3.710 | 3.770 | 3.707 | 154,997,500 |
| 2024-10-07 | 4.550 | 4.600 | 4.230 | 4.350 | 4.277 | 124,747,695 |
| 2024-10-04 | 4.000 | 4.370 | 3.930 | 4.340 | 4.267 | 88,489,969 |
| 2024-10-03 | 4.550 | 4.650 | 3.970 | 4.040 | 3.972 | 136,184,000 |
| 2024-10-02 | 4.200 | 4.500 | 4.160 | 4.490 | 4.415 | 119,948,094 |
| 2024-09-30 | 3.950 | 4.280 | 3.910 | 4.220 | 4.149 | 230,527,297 |
| 2024-09-27 | 3.360 | 3.790 | 3.330 | 3.760 | 3.697 | 287,420,281 |
| 2024-09-26 | 3.130 | 3.290 | 3.080 | 3.270 | 3.215 | 86,847,922 |
| 2024-09-25 | 3.200 | 3.240 | 3.090 | 3.100 | 3.048 | 95,966,547 |
| 2024-09-24 | 2.990 | 3.140 | 2.920 | 3.120 | 3.068 | 75,271,023 |
| 2024-09-23 | 2.950 | 3.020 | 2.900 | 2.910 | 2.861 | 26,468,311 |
| 2024-09-20 | 2.910 | 2.960 | 2.890 | 2.960 | 2.911 | 56,507,602 |
| 2024-09-19 | 2.790 | 2.970 | 2.790 | 2.920 | 2.871 | 48,930,688 |
| 2024-09-17 | 2.770 | 2.830 | 2.770 | 2.790 | 2.743 | 13,942,210 |
| 2024-09-16 | 2.850 | 2.860 | 2.730 | 2.790 | 2.743 | 18,549,199 |
| 2024-09-13 | 2.880 | 2.990 | 2.840 | 2.850 | 2.802 | 34,354,262 |
| 2024-09-12 | 2.900 | 2.960 | 2.880 | 2.880 | 2.832 | 40,247,320 |
| 2024-09-11 | 2.780 | 2.880 | 2.740 | 2.870 | 2.822 | 30,126,211 |
| 2024-09-10 | 2.940 | 2.960 | 2.790 | 2.810 | 2.763 | 50,781,340 |
| 2024-09-09 | 3.030 | 3.040 | 2.860 | 2.940 | 2.891 | 60,081,738 |
| 2024-09-05 | 3.140 | 3.160 | 3.060 | 3.100 | 3.048 | 28,373,520 |
| 2024-09-04 | 3.220 | 3.230 | 3.130 | 3.170 | 3.117 | 34,111,781 |
| 2024-09-03 | 3.140 | 3.320 | 3.120 | 3.250 | 3.196 | 48,510,230 |
| 2024-09-02 | 3.050 | 3.230 | 3.010 | 3.140 | 3.087 | 60,940,527 |
| 2024-08-30 | 2.980 | 3.120 | 2.950 | 3.050 | 2.999 | 58,010,281 |
| 2024-08-29 | 3.000 | 3.020 | 2.900 | 3.010 | 2.960 | 54,972,688 |
| 2024-08-28 | 3.080 | 3.080 | 2.980 | 3.010 | 2.960 | 46,263,020 |
| 2024-08-27 | 3.070 | 3.110 | 3.030 | 3.110 | 3.058 | 25,025,699 |
| 2024-08-26 | 3.060 | 3.130 | 3.030 | 3.100 | 3.048 | 23,176,490 |
| 2024-08-23 | 3.050 | 3.120 | 3.010 | 3.070 | 3.019 | 28,060,930 |
| 2024-08-22 | 3.180 | 3.180 | 3.010 | 3.090 | 3.038 | 51,734,539 |
| 2024-08-21 | 3.150 | 3.190 | 3.110 | 3.180 | 3.127 | 29,893,600 |
| 2024-08-20 | 3.260 | 3.270 | 3.120 | 3.180 | 3.127 | 40,426,191 |
| 2024-08-19 | 3.240 | 3.280 | 3.190 | 3.250 | 3.196 | 28,714,029 |
| 2024-08-16 | 3.340 | 3.360 | 3.230 | 3.280 | 3.225 | 34,000,238 |
| 2024-08-15 | 3.340 | 3.380 | 3.260 | 3.340 | 3.284 | 15,861,210 |
| 2024-08-14 | 3.400 | 3.420 | 3.340 | 3.370 | 3.314 | 14,217,000 |
| 2024-08-13 | 3.450 | 3.470 | 3.280 | 3.350 | 3.294 | 35,702,328 |
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.