Solareast Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.970	7.120	6.910	7.010	7.010	36,844,199
2022-11-04	6.770	7.000	6.770	6.970	6.970	39,647,020
2022-11-03	6.750	6.840	6.690	6.760	6.760	25,726,200
2022-11-02	6.720	6.890	6.630	6.820	6.820	38,837,227
2022-11-01	6.520	6.740	6.500	6.720	6.720	33,621,694
2022-10-31	6.580	6.650	6.390	6.500	6.500	33,222,009
2022-10-28	6.910	7.130	6.570	6.630	6.630	36,999,895
2022-10-27	7.240	7.280	6.880	6.910	6.910	44,821,113
2022-10-26	7.370	7.370	7.120	7.230	7.230	52,226,767
2022-10-25	7.700	7.780	7.430	7.470	7.470	37,743,236
2022-10-24	7.660	7.930	7.420	7.840	7.840	41,994,795
2022-10-21	7.830	7.880	7.530	7.610	7.610	33,390,135
2022-10-20	8.030	8.050	7.660	7.820	7.820	46,838,916
2022-10-19	8.750	8.750	8.130	8.160	8.160	74,094,743
2022-10-18	9.000	9.270	8.880	8.900	8.900	59,965,930
2022-10-17	8.900	9.250	8.700	9.150	9.150	64,668,696
2022-10-14	9.390	9.410	8.940	9.050	9.050	74,039,669
2022-10-13	8.880	9.830	8.680	9.410	9.410	96,309,454
2022-10-12	8.800	9.040	8.360	9.030	9.030	66,010,699
2022-10-11	8.780	9.140	8.550	8.900	8.900	68,977,789
2022-10-10	8.990	9.540	8.600	8.610	8.610	86,750,496
2022-09-30	10.460	10.550	9.540	9.540	9.540	88,318,883
2022-09-29	11.480	11.600	10.170	10.600	10.600	130,109,397
2022-09-28	10.760	11.300	10.460	11.300	11.300	119,840,188
2022-09-27	9.560	10.270	9.500	10.270	10.270	114,649,368
2022-09-26	8.680	9.340	8.430	9.340	9.340	50,898,080
2022-09-23	8.450	9.140	8.330	8.490	8.490	72,390,149
2022-09-22	8.010	8.630	8.010	8.310	8.310	50,279,190
2022-09-21	8.340	8.580	7.920	8.220	8.220	56,031,202
2022-09-20	8.060	8.300	7.830	8.220	8.220	45,899,002
2022-09-19	8.390	8.390	7.740	8.010	8.010	55,091,000
2022-09-16	7.650	8.420	7.600	8.420	8.420	54,708,788
2022-09-15	8.130	8.240	7.520	7.650	7.650	37,236,200
2022-09-14	8.400	8.450	7.970	8.120	8.120	29,451,002
2022-09-13	8.990	9.180	8.380	8.520	8.520	37,401,080
2022-09-09	9.360	9.440	8.810	8.990	8.990	29,951,050
2022-09-08	9.650	9.760	9.260	9.350	9.350	45,506,733
2022-09-07	9.290	10.050	9.190	9.870	9.870	66,685,983
2022-09-06	9.380	9.670	9.170	9.550	9.550	72,054,660
2022-09-05	8.220	8.890	8.200	8.890	8.890	50,009,917
2022-09-02	8.050	8.200	7.700	8.080	8.080	39,766,060
2022-09-01	8.450	8.600	7.790	8.140	8.140	65,825,500
2022-08-31	9.370	9.650	8.640	8.640	8.640	50,235,578
2022-08-30	9.960	10.340	9.500	9.600	9.600	62,872,985
2022-08-29	8.720	9.790	8.720	9.790	9.790	64,089,490
2022-08-26	9.810	9.870	8.840	8.900	8.900	59,760,945
2022-08-25	10.420	10.480	9.240	9.600	9.600	62,208,502
2022-08-24	10.890	11.280	9.960	10.190	10.190	83,823,126
2022-08-23	10.560	11.170	10.100	11.020	11.020	114,796,703
2022-08-22	10.050	10.640	10.030	10.640	10.640	100,674,581
2022-08-19	10.600	10.680	9.670	9.670	9.670	83,221,615
2022-08-18	9.570	11.000	9.570	10.740	10.740	101,176,781
2022-08-17	10.310	10.790	10.040	10.180	10.180	99,934,662
2022-08-16	9.950	11.100	9.620	10.140	10.140	133,266,765
2022-08-15	8.460	10.130	8.290	10.130	10.130	125,983,349
2022-08-12	10.300	10.300	9.210	9.210	9.210	130,177,024
2022-08-11	10.230	10.230	10.230	10.230	10.230	3,394,500
2022-08-10	8.880	9.300	8.880	9.300	9.300	45,968,221
2022-08-09	7.400	8.450	7.350	8.450	8.450	104,425,068
2022-08-08	7.250	7.720	6.890	7.680	7.680	91,573,543

← NewerPage 17 of 21 · 1,212 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.