UK markets close in 2 hours 54 minutes

Xinyi Solar Holdings Limited (XISHY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
10.72-0.60 (-5.30%)
At close: 03:49PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202411.0011.0010.6510.7210.7217,040
20 Jun 202411.3111.5011.2211.3011.3012,439
18 Jun 202411.3611.4311.2411.4311.4355,181
17 Jun 202411.0511.0810.8910.8910.894,519
14 Jun 202411.1911.1910.8411.0011.008,889
13 Jun 202410.8910.9510.8010.9010.9011,016
12 Jun 202410.9111.0310.8610.8810.8818,754
11 Jun 202411.1111.1110.8910.9410.9413,275
10 Jun 202411.1611.3211.1611.3111.3111,488
07 Jun 202411.2411.2411.1311.1511.154,923
06 Jun 202412.5012.5011.9712.0112.0113,003
05 Jun 202412.7712.8012.7512.7912.792,366
05 Jun 20240.383288 Dividend
04 Jun 202413.1813.2513.0813.0912.718,445
03 Jun 202413.2213.3513.2013.3512.962,139
31 May 202413.2413.2413.1313.1312.7510,239
30 May 202414.1114.2014.1014.2013.7826,297
29 May 202413.3613.5013.3613.4713.0817,454
28 May 202413.2213.3113.2213.2512.866,799
24 May 202413.1913.2213.0913.1212.7413,831
23 May 202413.6013.6013.5313.5313.1475,133
22 May 202413.9914.3913.9714.2813.8690,371
21 May 202413.1013.1213.1013.1112.735,035
20 May 202413.4813.4913.4613.4813.086,560
17 May 202413.6613.6613.5913.6013.202,222
16 May 202414.4914.6514.4314.6514.239,873
15 May 202414.7214.7214.5814.5914.168,774
14 May 202414.5514.6414.5114.5114.095,208
13 May 202414.9114.9114.7514.8114.3815,141
10 May 202414.6714.8014.3814.3813.962,013
09 May 202415.0715.1415.0115.1014.6611,720
08 May 202414.2014.2014.0814.1513.744,561
07 May 202414.9014.9114.8314.8314.4013,551
06 May 202414.7514.7514.6614.6614.234,563
03 May 202414.5314.6014.5014.6014.176,757
02 May 202414.5514.8514.5514.8214.3922,590
01 May 202413.9114.0513.8213.8213.423,685
30 Apr 202413.8413.8813.7313.7313.336,022
29 Apr 202414.5814.5814.1614.2213.805,419
26 Apr 202413.6113.7113.4813.4813.097,756
25 Apr 202413.1813.2613.1813.2212.833,358
24 Apr 202413.1413.2113.0113.0212.6416,127
23 Apr 202413.4913.4913.0913.0912.7119,373
22 Apr 202413.4213.5613.4213.5613.163,458
19 Apr 202413.5913.6213.3713.3913.0043,139
18 Apr 202413.8714.0313.7113.8213.4211,964
17 Apr 202413.7013.7113.5913.5913.1933,056
16 Apr 202414.1114.2514.1114.1913.7711,879
15 Apr 202414.9114.9414.8014.8014.368,066
12 Apr 202415.2615.2615.1115.1614.722,247
11 Apr 202415.9015.9015.7415.8715.409,825
10 Apr 202416.0316.0315.9516.0115.542,983
09 Apr 202416.6616.7316.5516.6216.1316,501
08 Apr 202416.1516.1515.4515.8015.342,948
05 Apr 202416.2216.5016.2116.4015.9222,083
04 Apr 202415.4515.8615.4515.6015.1410,602
03 Apr 202415.5615.7215.5115.7015.2420,044
02 Apr 202416.1016.2116.0716.0815.616,015
01 Apr 202415.7815.7815.6515.7215.2512,140
28 Mar 202415.5215.5415.5215.5315.085,442
27 Mar 202415.7215.7215.3115.4014.9525,386
26 Mar 202415.0915.1315.0915.0914.6410,137
25 Mar 202415.7415.7415.6615.6615.2023,412
22 Mar 202416.0816.1116.0716.0915.623,857
21 Mar 202416.0616.1015.9115.9715.5023,380
20 Mar 202416.5316.7516.4716.7516.2614,120
19 Mar 202416.3716.4216.3416.3615.883,727
18 Mar 202415.9015.9315.8715.9115.449,549
15 Mar 202415.8315.8815.7715.7715.3113,153
14 Mar 202415.8015.8015.6215.6415.197,804
13 Mar 202417.0017.1816.9516.9516.4535,197
12 Mar 202416.5116.5116.3716.4415.9619,990
11 Mar 202416.8017.0116.8016.8416.35190,582
08 Mar 202415.1515.3315.1515.2514.80431,507
07 Mar 202413.8113.8413.7713.8413.438,157
06 Mar 202413.4813.5513.4413.4413.056,213
05 Mar 202413.4913.4913.3113.4113.024,665
04 Mar 202413.1113.1112.9312.9312.5515,437
01 Mar 202412.5312.7912.5312.6912.3223,951
29 Feb 202411.7512.2411.7511.9911.6419,723
28 Feb 20249.7710.009.7710.009.7119,760
27 Feb 202410.2410.2410.1710.209.915,363
26 Feb 202410.0910.549.859.859.569,913
23 Feb 202410.3310.4210.3210.3210.025,163
22 Feb 202410.1410.1710.1010.179.878,784
21 Feb 202410.1510.1510.0110.059.7619,487
20 Feb 20249.849.849.799.819.526,225
16 Feb 202410.3610.3910.3510.3510.053,404
15 Feb 20249.889.899.879.879.586,808
14 Feb 20249.809.849.769.849.556,423
13 Feb 20249.769.769.539.539.2510,883
12 Feb 20249.7110.019.719.989.6917,464
09 Feb 20249.529.669.529.609.3210,797
08 Feb 20249.489.529.479.519.233,396
07 Feb 20249.259.409.259.409.1215,838
06 Feb 20249.259.469.259.449.1612,574
05 Feb 20248.758.858.748.858.598,380
02 Feb 20248.828.878.828.878.618,283
01 Feb 20249.029.069.019.058.795,568
31 Jan 20249.189.319.189.289.0120,152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...