Solareast Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.460	5.610	5.410	5.590	5.590	13,245,600
2024-01-24	5.280	5.400	5.150	5.400	5.400	13,754,996
2024-01-23	5.340	5.370	5.110	5.240	5.240	14,453,900
2024-01-22	5.920	5.920	5.390	5.410	5.410	12,515,700
2024-01-19	6.050	6.120	5.890	5.910	5.910	8,233,700
2024-01-18	6.120	6.150	5.890	6.060	6.060	11,324,171
2024-01-17	6.270	6.290	6.140	6.160	6.160	7,004,648
2024-01-16	6.290	6.320	6.160	6.270	6.270	9,595,735
2024-01-15	6.240	6.300	6.200	6.280	6.280	9,402,769
2024-01-12	6.190	6.340	6.190	6.240	6.240	9,569,700
2024-01-11	6.180	6.260	6.160	6.250	6.250	9,087,100
2024-01-10	6.190	6.290	6.130	6.220	6.220	8,292,428
2024-01-09	6.130	6.230	6.130	6.190	6.190	6,808,089
2024-01-08	6.190	6.250	6.120	6.130	6.130	7,589,144
2024-01-05	6.300	6.350	6.180	6.220	6.220	10,870,705
2024-01-04	6.300	6.330	6.240	6.290	6.290	6,832,684
2024-01-03	6.240	6.300	6.210	6.280	6.280	7,813,700
2024-01-02	6.230	6.320	6.210	6.280	6.280	11,313,229
2023-12-29	6.160	6.240	6.130	6.230	6.230	12,063,548
2023-12-28	5.980	6.190	5.960	6.170	6.170	15,363,406
2023-12-27	5.920	6.020	5.810	6.010	6.010	8,417,187
2023-12-26	6.030	6.030	5.880	5.940	5.940	8,284,100
2023-12-25	6.070	6.100	5.970	6.000	6.000	11,960,164
2023-12-22	6.070	6.210	6.040	6.120	6.120	15,330,331
2023-12-21	5.940	6.080	5.870	6.070	6.070	11,237,800
2023-12-20	6.000	6.050	5.950	5.960	5.960	7,190,100
2023-12-19	6.010	6.100	5.970	6.000	6.000	7,037,000
2023-12-18	6.070	6.110	6.020	6.040	6.040	9,265,214
2023-12-15	6.050	6.140	6.030	6.060	6.060	9,102,746
2023-12-14	6.020	6.110	6.020	6.060	6.060	9,820,529
2023-12-13	6.040	6.060	5.970	6.000	6.000	8,068,500
2023-12-12	6.050	6.070	6.000	6.040	6.040	9,551,493
2023-12-11	6.030	6.070	5.930	6.070	6.070	11,101,151
2023-12-08	6.070	6.100	6.000	6.010	6.010	11,430,300
2023-12-07	6.130	6.170	6.040	6.080	6.080	14,313,500
2023-12-06	5.930	6.270	5.930	6.080	6.080	23,539,402
2023-12-05	6.100	6.140	5.960	5.960	5.960	26,479,989
2023-12-04	6.060	6.450	6.020	6.200	6.200	35,282,891
2023-12-01	6.040	6.250	5.980	6.070	6.070	14,978,266
2023-11-30	6.070	6.070	5.960	6.010	6.010	6,334,100
2023-11-29	6.080	6.130	6.050	6.060	6.060	7,236,902
2023-11-28	5.960	6.080	5.940	6.060	6.060	7,320,775
2023-11-27	5.970	6.010	5.920	5.970	5.970	8,346,789
2023-11-24	6.030	6.040	5.960	5.970	5.970	7,724,090
2023-11-23	6.010	6.080	6.000	6.020	6.020	9,670,188
2023-11-22	6.090	6.130	5.990	6.060	6.060	11,477,300
2023-11-21	6.070	6.160	6.040	6.060	6.060	10,879,800
2023-11-20	6.070	6.100	6.000	6.060	6.060	10,294,300
2023-11-17	5.970	6.120	5.930	6.080	6.080	16,833,653
2023-11-16	5.960	6.020	5.920	5.980	5.980	10,114,200
2023-11-15	5.920	5.950	5.890	5.940	5.940	7,566,300
2023-11-14	5.890	5.920	5.840	5.870	5.870	5,571,100
2023-11-13	5.880	5.930	5.830	5.900	5.900	8,493,500
2023-11-10	5.820	5.840	5.770	5.830	5.830	5,431,216
2023-11-09	5.800	5.840	5.770	5.820	5.820	7,084,000
2023-11-08	5.840	5.840	5.760	5.800	5.800	4,973,400
2023-11-07	5.830	5.850	5.780	5.830	5.830	5,486,600
2023-11-06	5.740	5.850	5.720	5.850	5.850	8,927,922
2023-11-03	5.640	5.730	5.620	5.700	5.700	6,063,422
2023-11-02	5.690	5.750	5.650	5.660	5.660	6,006,200

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.0780 CNY
2021-06-10	0.1250 CNY
2020-06-19	0.0625 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.