Xinyi Solar Holdings Limited Historical Data - 13X | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Xinyi Solar Holdings Limited (13X)
Xinyi Solar Holdings Limited (13X) Historical

Xinyi Solar Holdings Limited (13X)

0.4264

-0.0117

(-2.67%)

Closed July 23 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0076	-1.75115207373	0.434	0.4564	0.417	15062	0.43457662	DE
4	-0.038	-8.18260120586	0.4644	0.4919	0.4001	78645	0.44021083	DE
12	-0.2393999	-35.9567341479	0.6657999	0.706	0.4001	67524	0.54616986	DE
26	-0.0366	-7.90496760259	0.463	0.7996	0.399	82358	0.60363215	DE
52	-0.3382	-44.2322783155	0.7646	0.82	0.399	74443	0.59415284	DE
156	-0.3382	-44.2322783155	0.7646	0.82	0.399	74443	0.59415284	DE
260	-0.3382	-44.2322783155	0.7646	0.82	0.399	74443	0.59415284	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721766420	0.417	-0.0204	-4.66	0.4171	0.4394	0.417	87279
1721679960	0.4374	-0.0025	-0.57	0.4399	0.4399	0.4274	14719
1721420760	0.4399	0.0106	2.47	0.43	0.4399	0.4217	11060
1721334360	0.4293	-0.0008	-0.19	0.4564	0.4564	0.4293	10925
1721248020	0.4301	-0.006	-1.38	0.4231	0.4461	0.4231	18650
1721161560	0.4361	-0.0047	-1.07	0.434	0.45	0.434	19955
1721075160	0.4408	0.0007	0.16	0.4497	0.4497	0.4203	67254
1720815960	0.4401	0.0032	0.73	0.4301	0.4599	0.4301	73480
1720729560	0.4369	0.0227	5.48	0.4166	0.4374	0.4166	62305
1720643220	0.4142	-0.0053	-1.26	0.4251	0.426	0.4099999	85080
1720556760	0.4195	0.0094	2.29	0.4051	0.4195	0.4051	29377
1720470360	0.4101	-0.0221	-5.11	0.417	0.42	0.4001	245050
1720211220	0.4322	-0.0013	-0.30	0.425	0.4369	0.4104	67134
1720124820	0.4335	-0.0159	-3.54	0.443	0.4476	0.424	11258
1720038420	0.4494	0.0235	5.52	0.4241	0.4518	0.4241	54200
1719952020	0.4259	-0.0336	-7.31	0.4401	0.4437	0.4223	220906
1719865620	0.4595	-0.0145	-3.06	0.4601	0.4799	0.4403	307139
1719606420	0.474	0.007	1.50	0.4788	0.4788	0.455	46147
1719520020	0.467	-0.0008	-0.17	0.4685	0.478	0.4531	115685
1719433620	0.4678	-0.004	-0.85	0.4688	0.4919	0.4662	15865
1719347160	0.4718	-0.0079	-1.65	0.4644	0.4898	0.4626	96720
1719260820	0.4797	-0.0347	-6.75	0.5	0.5	0.4723	47259
1719001620	0.5144	-0.0028	-0.54	0.5188	0.5188	0.5002	27504
1718915160	0.5172	-0.0376	-6.78	0.5202	0.53	0.5172	12041
1718828820	0.5547999	0.0325999	6.24	0.539	0.5547999	0.5325999	24845
1718742360	0.5222	0.0172	3.41	0.5088	0.5397999	0.5088	38982
1718656020	0.505	-0.0012	-0.24	0.5298	0.5298	0.5013999	16225
1718396820	0.5062	0.006	1.20	0.5346	0.5346	0.5062	82920
1718310420	0.5002	-0.005	-0.99	0.5002	0.51	0.5002	54892
1718224020	0.5052	-0.0232	-4.39	0.5228	0.5228	0.5002	33156
1718137620	0.5284	0.0102	1.97	0.52	0.5284	0.5082	28298
1718051220	0.5182	-0.0018	-0.35	0.5122	0.5336	0.5122	20541
1717792020	0.52	-0.0398	-7.11	0.535	0.5377999	0.5102	152383
1717705620	0.5598	-0.0336	-5.66	0.5598	0.5652	0.5342	66748
1717619220	0.5934	0.0018	0.30	0.5998	0.6036	0.5842	47768
1717532820	0.5916	-0.0126	-2.09	0.5802	0.609	0.5802	100372
1717446420	0.6041999	-0.001	-0.17	0.6112	0.6316	0.6041999	24674
1717187220	0.6051999	-0.0448	-6.89	0.6106	0.6243999	0.6051999	28009
1717100820	0.65	0.0368	6.00	0.645	0.6575999	0.6362	44925
1717014420	0.6132	-0.0088	-1.41	0.6203999	0.6358	0.6132	10856
1716928020	0.622	0.0124	2.03	0.6001999	0.622	0.6001999	121114
1716841560	0.6096	-0.0014	-0.23	0.6006	0.63	0.6006	32614
1716582420	0.611	-0.0304	-4.74	0.612	0.614	0.592	10134
1716496020	0.6414	-0.0098	-1.50	0.6202	0.6418	0.6202	58502
1716409620	0.6512	0.0592	10.00	0.6442	0.6656	0.6322	206503
1716323160	0.592	-0.0448	-7.04	0.617	0.617	0.592	103078
1716236760	0.6368	0.0008	0.13	0.6222	0.6385999	0.6222	5049
1715977620	0.636	-0.05	-7.29	0.6382	0.65	0.6202	294562
1715891220	0.686	0.0328	5.02	0.68	0.686	0.6616	41825
1715804820	0.6532	-0.0228	-3.37	0.6656	0.6878	0.653	137761
1715718420	0.676	0.005	0.75	0.6722	0.6938	0.6722	20390
1715631960	0.671	-0.0042	-0.62	0.6602	0.6919999	0.6602	59529
1715372820	0.6752	-0.018	-2.60	0.6958	0.6958	0.6752	28396
1715286420	0.6932	0.0418	6.42	0.6802	0.7048	0.6726	176305
1715200020	0.6514	-0.0546	-7.73	0.668	0.6702	0.6502	16353
1715113620	0.706	0.0312	4.62	0.6842	0.706	0.6842	89034
1715027220	0.6748	-0.0102	-1.49	0.6858	0.6858	0.6672	59998
1714768020	0.685	-0.009	-1.30	0.6858	0.6858	0.6627999	22402
1714681560	0.6939999	0.0477999	7.40	0.6858	0.6939999	0.6632	57824
1714508820	0.6462	-0.0274	-4.07	0.6657999	0.6657999	0.6462	17815
1714422420	0.6736	0.0256	3.95	0.65	0.674	0.65	40149
1714163220	0.648	0.023	3.68	0.62	0.648	0.6114	136413
1714076820	0.625	0.0194	3.20	0.62	0.6252	0.6102	25900
1713990420	0.6056	-0.0006	-0.10	0.61	0.629	0.6056	13000

Bandera Gold Ltd.

Dividend 15 Split Corp II

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions