Solareast Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	6.510	6.650	6.510	6.640	6.640	17,254,600
2023-02-06	6.510	6.580	6.460	6.510	6.510	10,574,819
2023-02-03	6.560	6.630	6.480	6.610	6.610	17,440,480
2023-02-02	6.650	6.660	6.520	6.570	6.570	12,577,203
2023-02-01	6.480	6.610	6.440	6.600	6.600	19,924,300
2023-01-31	6.470	6.470	6.360	6.460	6.460	12,840,680
2023-01-30	6.280	6.550	6.260	6.470	6.470	31,014,880
2023-01-20	6.180	6.260	6.180	6.200	6.200	13,577,600
2023-01-19	6.230	6.280	6.180	6.190	6.190	16,319,251
2023-01-18	6.310	6.390	6.180	6.230	6.230	28,895,800
2023-01-17	6.610	6.960	6.400	6.400	6.400	51,764,600
2023-01-16	6.300	6.460	6.240	6.420	6.420	14,356,700
2023-01-13	6.380	6.410	6.270	6.340	6.340	8,767,789
2023-01-12	6.350	6.380	6.260	6.310	6.310	8,209,700
2023-01-11	6.430	6.450	6.320	6.330	6.330	10,466,380
2023-01-10	6.480	6.490	6.360	6.370	6.370	10,489,200
2023-01-09	6.380	6.530	6.310	6.430	6.430	17,447,289
2023-01-06	6.330	6.450	6.290	6.340	6.340	16,159,440
2023-01-05	6.260	6.400	6.190	6.330	6.330	17,402,180
2023-01-04	6.230	6.420	6.170	6.240	6.240	26,035,513
2023-01-03	5.970	6.280	5.970	6.260	6.260	15,244,861
2022-12-30	6.040	6.080	5.960	6.040	6.040	8,361,000
2022-12-29	6.100	6.100	5.950	5.960	5.960	8,341,000
2022-12-28	6.170	6.190	6.010	6.050	6.050	9,828,900
2022-12-27	6.190	6.270	6.100	6.160	6.160	18,057,251
2022-12-26	5.910	6.260	5.910	6.190	6.190	25,068,620
2022-12-23	5.910	6.000	5.840	5.950	5.950	13,213,782
2022-12-22	6.350	6.410	5.940	6.000	6.000	22,125,802
2022-12-21	6.540	6.570	6.350	6.360	6.360	9,439,180
2022-12-20	6.470	6.560	6.300	6.540	6.540	10,936,880
2022-12-19	6.680	6.720	6.470	6.490	6.490	13,482,060
2022-12-16	6.650	6.840	6.470	6.730	6.730	21,739,700
2022-12-15	6.620	6.710	6.580	6.690	6.690	10,834,400
2022-12-14	6.660	6.670	6.570	6.580	6.580	11,738,340
2022-12-13	6.750	6.750	6.630	6.670	6.670	13,911,759
2022-12-12	6.730	6.800	6.630	6.770	6.770	14,379,900
2022-12-09	6.810	6.900	6.700	6.710	6.710	17,124,480
2022-12-08	6.880	6.940	6.770	6.780	6.780	19,069,250
2022-12-07	7.020	7.020	6.890	6.930	6.930	15,458,260
2022-12-06	7.010	7.060	6.900	7.030	7.030	21,022,148
2022-12-05	7.130	7.150	7.000	7.080	7.080	26,091,002
2022-12-02	7.120	7.300	7.110	7.130	7.130	43,558,750
2022-12-01	7.030	7.160	6.960	7.060	7.060	40,625,371
2022-11-30	6.770	7.410	6.770	7.100	7.100	70,794,080
2022-11-29	6.650	6.820	6.640	6.760	6.760	18,257,100
2022-11-28	6.600	6.710	6.540	6.690	6.690	16,267,900
2022-11-25	7.000	7.040	6.730	6.780	6.780	31,088,200
2022-11-24	6.640	7.200	6.630	7.000	7.000	55,225,258
2022-11-23	6.550	6.690	6.320	6.620	6.620	24,531,181
2022-11-22	6.740	6.740	6.510	6.530	6.530	21,175,300
2022-11-21	6.640	6.750	6.560	6.750	6.750	17,264,800
2022-11-18	6.880	6.910	6.660	6.660	6.660	27,193,213
2022-11-17	7.020	7.030	6.830	6.890	6.890	33,000,233
2022-11-16	6.950	7.260	6.920	7.100	7.100	62,762,700
2022-11-15	6.760	6.940	6.660	6.940	6.940	35,557,521
2022-11-14	6.820	7.070	6.780	6.840	6.840	34,723,521
2022-11-11	6.880	6.950	6.790	6.790	6.790	31,072,020
2022-11-10	6.830	6.940	6.750	6.770	6.770	30,422,676
2022-11-09	7.040	7.090	6.950	6.970	6.970	31,428,861
2022-11-08	7.040	7.170	6.780	7.150	7.150	54,690,515

← NewerPage 16 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.