Solareast Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.750	5.770	5.650	5.720	5.720	9,192,694
2023-10-31	5.820	5.880	5.720	5.760	5.760	7,204,600
2023-10-30	5.740	5.860	5.720	5.810	5.810	11,788,460
2023-10-27	5.600	5.760	5.580	5.740	5.740	10,325,922
2023-10-26	5.620	5.620	5.500	5.590	5.590	6,576,100
2023-10-25	5.520	5.640	5.520	5.630	5.630	7,260,122
2023-10-24	5.440	5.530	5.420	5.510	5.510	5,706,222
2023-10-23	5.540	5.570	5.390	5.420	5.420	6,604,028
2023-10-20	5.590	5.660	5.580	5.590	5.590	5,792,600
2023-10-19	5.620	5.720	5.610	5.610	5.610	5,306,600
2023-10-18	5.690	5.700	5.630	5.660	5.660	6,005,420
2023-10-17	5.680	5.740	5.660	5.700	5.700	7,204,189
2023-10-16	5.730	5.770	5.680	5.730	5.730	7,163,718
2023-10-13	5.780	5.820	5.730	5.760	5.760	6,042,000
2023-10-12	5.770	5.830	5.730	5.810	5.810	6,910,900
2023-10-11	5.760	5.850	5.730	5.760	5.760	7,914,200
2023-10-10	5.880	5.920	5.720	5.740	5.740	12,704,613
2023-10-09	5.910	6.020	5.840	5.880	5.880	15,607,700
2023-09-28	5.750	5.980	5.710	5.940	5.940	16,807,500
2023-09-27	5.710	5.770	5.630	5.740	5.740	12,757,638
2023-09-26	5.880	5.880	5.700	5.700	5.700	16,174,500
2023-09-25	6.080	6.150	5.850	5.890	5.890	29,725,220
2023-09-22	6.190	6.440	6.080	6.130	6.130	42,480,261
2023-09-21	5.880	5.930	5.810	5.850	5.850	6,114,800
2023-09-20	5.870	5.970	5.870	5.880	5.880	5,910,300
2023-09-19	5.940	5.970	5.870	5.900	5.900	5,993,113
2023-09-18	5.960	6.030	5.850	5.970	5.970	5,700,200
2023-09-15	6.010	6.030	5.950	5.990	5.990	6,243,900
2023-09-14	6.110	6.110	5.960	6.010	6.010	6,051,100
2023-09-13	6.130	6.180	6.020	6.080	6.080	6,598,800
2023-09-12	6.150	6.180	6.110	6.160	6.160	6,646,700
2023-09-11	6.170	6.200	6.120	6.150	6.150	7,255,700
2023-09-08	6.120	6.210	6.100	6.190	6.190	5,197,610
2023-09-07	6.330	6.330	6.170	6.170	6.170	8,317,229
2023-09-06	6.310	6.370	6.220	6.340	6.340	10,767,700
2023-09-05	6.210	6.380	6.190	6.310	6.310	17,372,300
2023-09-04	6.160	6.220	6.120	6.220	6.220	9,296,925
2023-09-01	6.090	6.180	6.080	6.150	6.150	7,920,600
2023-08-31	6.130	6.160	6.070	6.080	6.080	7,094,800
2023-08-30	6.120	6.210	6.100	6.130	6.130	9,778,500
2023-08-29	5.910	6.130	5.830	6.120	6.120	14,193,420
2023-08-28	6.200	6.250	5.940	5.950	5.950	17,945,781
2023-08-25	6.050	6.080	5.880	5.920	5.920	10,540,000
2023-08-24	5.930	6.160	5.910	6.090	6.090	11,178,120
2023-08-23	6.030	6.040	5.870	5.930	5.930	5,966,600
2023-08-22	6.010	6.060	5.870	6.040	6.040	10,320,232
2023-08-21	6.080	6.160	5.990	6.010	6.010	8,710,700
2023-08-18	6.320	6.340	6.070	6.080	6.080	13,814,958
2023-08-17	6.220	6.380	6.200	6.360	6.360	15,377,224
2023-08-16	6.190	6.430	6.190	6.240	6.240	22,331,419
2023-08-15	6.230	6.230	6.070	6.120	6.120	8,159,907
2023-08-14	6.080	6.230	6.000	6.220	6.220	8,400,000
2023-08-11	6.380	6.380	6.110	6.130	6.130	10,318,000
2023-08-10	6.170	6.370	6.130	6.340	6.340	11,815,949
2023-08-09	6.170	6.230	6.140	6.200	6.200	6,291,000
2023-08-08	6.250	6.260	6.170	6.180	6.180	8,826,189
2023-08-07	6.250	6.370	6.220	6.240	6.240	8,491,700
2023-08-04	6.310	6.340	6.230	6.240	6.240	7,248,482
2023-08-03	6.310	6.310	6.220	6.270	6.270	8,410,200
2023-08-02	6.270	6.420	6.210	6.310	6.310	10,573,400

← NewerPage 13 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.