Solareast Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	5.610	5.650	5.580	5.620	5.620	6,686,500
2023-05-05	5.630	5.650	5.500	5.650	5.650	8,260,000
2023-05-04	5.540	5.640	5.530	5.630	5.630	6,488,782
2023-04-28	5.450	5.630	5.430	5.610	5.610	12,158,400
2023-04-27	5.420	5.440	5.340	5.380	5.380	6,326,000
2023-04-26	5.290	5.440	5.270	5.420	5.420	8,613,880
2023-04-25	5.360	5.410	5.200	5.290	5.290	10,018,900
2023-04-24	5.520	5.540	5.290	5.360	5.360	10,012,500
2023-04-21	5.620	5.710	5.500	5.500	5.500	8,099,000
2023-04-20	5.670	5.670	5.550	5.620	5.620	6,279,500
2023-04-19	5.750	5.760	5.640	5.650	5.650	7,227,300
2023-04-18	5.690	5.780	5.650	5.750	5.750	7,915,853
2023-04-17	5.640	5.780	5.640	5.730	5.730	8,741,953
2023-04-14	5.660	5.690	5.610	5.630	5.630	5,973,489
2023-04-13	5.680	5.720	5.640	5.650	5.650	6,320,300
2023-04-12	5.650	5.690	5.590	5.690	5.690	7,708,770
2023-04-11	5.590	5.690	5.530	5.650	5.650	6,084,100
2023-04-10	5.730	5.740	5.580	5.600	5.600	8,058,900
2023-04-07	5.680	5.730	5.670	5.720	5.720	5,066,200
2023-04-06	5.740	5.740	5.650	5.680	5.680	7,919,800
2023-04-04	5.870	5.910	5.720	5.750	5.750	11,916,100
2023-04-03	5.800	5.870	5.740	5.870	5.870	8,569,500
2023-03-31	5.760	5.800	5.740	5.780	5.780	5,953,753
2023-03-30	5.830	5.850	5.680	5.760	5.760	11,900,320
2023-03-29	5.880	5.920	5.820	5.830	5.830	7,937,780
2023-03-28	5.950	5.970	5.850	5.860	5.860	10,522,800
2023-03-27	6.000	6.040	5.940	5.970	5.970	8,078,800
2023-03-24	6.030	6.050	5.960	5.980	5.980	9,067,900
2023-03-23	6.080	6.080	5.980	6.030	6.030	12,189,000
2023-03-22	6.120	6.190	6.070	6.090	6.090	11,801,200
2023-03-21	6.120	6.130	6.050	6.120	6.120	9,929,900
2023-03-20	6.020	6.120	5.920	6.090	6.090	13,896,204
2023-03-17	6.020	6.080	6.020	6.030	6.030	8,954,802
2023-03-16	6.090	6.110	6.010	6.010	6.010	9,296,990
2023-03-15	6.080	6.140	6.080	6.140	6.140	11,871,402
2023-03-14	6.200	6.230	5.980	6.060	6.060	20,446,960
2023-03-13	6.290	6.350	6.170	6.240	6.240	16,207,700
2023-03-10	6.570	6.610	6.300	6.320	6.320	29,746,500
2023-03-09	6.800	6.820	6.630	6.650	6.650	28,749,797
2023-03-08	6.800	6.890	6.720	6.850	6.850	27,944,002
2023-03-07	7.020	7.040	6.820	6.840	6.840	50,367,302
2023-03-06	6.790	7.250	6.690	7.110	7.110	83,948,959
2023-03-03	7.000	7.280	6.760	6.900	6.900	106,572,075
2023-03-02	7.190	7.190	7.190	7.190	7.190	52,062,775
2023-03-01	6.510	6.540	6.460	6.540	6.540	7,725,895
2023-02-28	6.480	6.530	6.410	6.510	6.510	6,127,700
2023-02-27	6.540	6.610	6.470	6.480	6.480	7,355,800
2023-02-24	6.630	6.630	6.520	6.560	6.560	6,528,600
2023-02-23	6.690	6.690	6.560	6.600	6.600	7,952,404
2023-02-22	6.690	6.690	6.610	6.640	6.640	8,646,200
2023-02-21	6.720	6.760	6.650	6.710	6.710	8,660,800
2023-02-20	6.630	6.740	6.550	6.730	6.730	10,892,343
2023-02-17	6.630	6.700	6.570	6.620	6.620	9,571,800
2023-02-16	6.720	6.850	6.550	6.620	6.620	19,103,920
2023-02-15	6.820	6.850	6.700	6.720	6.720	17,219,030
2023-02-14	6.790	7.000	6.770	6.820	6.820	22,284,580
2023-02-13	6.720	6.810	6.690	6.770	6.770	13,040,200
2023-02-10	6.700	6.790	6.670	6.760	6.760	14,055,450
2023-02-09	6.580	6.780	6.530	6.730	6.730	19,823,080
2023-02-08	6.650	6.740	6.580	6.590	6.590	11,059,400

← NewerPage 15 of 21 · 1,220 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.