Solareast Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.200	6.330	6.140	6.280	6.280	17,995,700
2023-07-31	6.140	6.190	6.100	6.180	6.180	10,715,560
2023-07-28	6.110	6.220	6.100	6.140	6.140	9,055,400
2023-07-27	6.180	6.230	6.120	6.130	6.130	9,614,500
2023-07-26	6.140	6.190	6.080	6.180	6.180	11,632,202
2023-07-25	6.050	6.210	6.020	6.180	6.180	18,651,982
2023-07-24	6.000	6.060	5.980	6.000	6.000	7,963,345
2023-07-21	6.070	6.080	5.990	6.010	6.010	12,405,800
2023-07-20	6.040	6.130	6.030	6.060	6.060	17,090,589
2023-07-19	6.000	6.080	5.960	6.050	6.050	19,637,202
2023-07-18	6.070	6.130	5.930	6.010	6.010	34,068,134
2023-07-17	5.890	6.260	5.860	6.220	6.220	41,863,969
2023-07-14	5.760	5.790	5.680	5.700	5.700	5,658,672
2023-07-13	5.800	5.850	5.760	5.780	5.780	5,032,100
2023-07-12	5.820	5.880	5.780	5.810	5.810	5,487,747
2023-07-11	5.800	5.850	5.770	5.840	5.840	4,959,900
2023-07-10	5.790	5.830	5.750	5.770	5.770	4,314,300
2023-07-07	5.820	5.830	5.740	5.760	5.760	4,990,070
2023-07-06	5.800	5.850	5.770	5.810	5.810	4,721,300
2023-07-05	5.840	5.870	5.780	5.790	5.790	5,029,200
2023-07-04	5.820	5.870	5.780	5.850	5.850	6,215,500
2023-07-03	5.810	5.880	5.770	5.820	5.820	7,918,600
2023-06-30	5.740	5.840	5.710	5.810	5.810	7,316,800
2023-06-29	5.590	5.750	5.560	5.730	5.730	7,730,289
2023-06-28	5.560	5.610	5.480	5.590	5.590	5,213,800
2023-06-27	5.380	5.570	5.330	5.560	5.560	7,109,900
2023-06-26	5.490	5.540	5.370	5.390	5.390	6,750,300
2023-06-21	5.550	5.620	5.510	5.530	5.530	5,250,000
2023-06-20	5.600	5.620	5.530	5.560	5.560	4,752,320
2023-06-19	5.670	5.680	5.580	5.590	5.590	4,512,200
2023-06-16	5.680	5.690	5.640	5.670	5.670	4,139,300
2023-06-15	5.650	5.680	5.610	5.670	5.670	4,326,500
2023-06-14	5.670	5.680	5.620	5.640	5.640	4,063,200
2023-06-13	5.640	5.710	5.610	5.670	5.670	5,921,700
2023-06-12	5.500	5.680	5.400	5.660	5.660	8,553,800
2023-06-09	5.540	5.580	5.470	5.520	5.520	4,450,292
2023-06-08	5.510	5.580	5.440	5.520	5.520	6,225,100
2023-06-07	5.640	5.680	5.500	5.520	5.520	7,232,200
2023-06-06	5.840	5.860	5.650	5.660	5.660	6,947,400
2023-06-05	5.800	5.840	5.730	5.830	5.830	6,669,230
2023-06-02	5.650	5.820	5.650	5.800	5.800	8,218,780
2023-06-01	5.630	5.690	5.600	5.650	5.650	4,586,000
2023-05-31	5.700	5.710	5.620	5.630	5.630	4,265,900
2023-05-30	5.730	5.750	5.620	5.680	5.680	5,059,300
2023-05-29	5.770	5.780	5.650	5.660	5.660	6,168,600
2023-05-26	5.820	5.830	5.710	5.770	5.770	5,404,300
2023-05-25	5.820	5.850	5.760	5.850	5.850	5,924,700
2023-05-24	5.800	5.880	5.760	5.800	5.800	5,695,800
2023-05-23	5.900	5.930	5.850	5.850	5.850	6,947,800
2023-05-22	5.860	5.920	5.850	5.920	5.920	6,154,500
2023-05-19	5.850	5.910	5.800	5.870	5.870	7,937,000
2023-05-18	5.810	5.880	5.790	5.850	5.850	8,238,500
2023-05-17	5.750	5.810	5.700	5.790	5.790	5,498,400
2023-05-16	5.740	5.820	5.710	5.770	5.770	7,083,320
2023-05-15	5.650	5.750	5.630	5.740	5.740	7,756,100
2023-05-12	5.680	5.710	5.640	5.670	5.670	5,950,680
2023-05-11	5.630	5.680	5.580	5.660	5.660	5,281,400
2023-05-10	5.550	5.650	5.520	5.610	5.610	6,076,900
2023-05-09	5.600	5.670	5.530	5.550	5.550	7,757,700
2023-05-08	5.610	5.650	5.580	5.620	5.620	6,686,500

← NewerPage 14 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.