Solareast Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	7.800	7.970	7.300	7.650	7.650	65,810,941
2022-08-04	7.300	8.080	7.010	7.990	7.990	92,036,763
2022-08-03	7.550	8.220	7.280	7.730	7.730	111,319,712
2022-08-02	7.140	8.180	6.720	7.470	7.470	132,028,739
2022-08-01	6.900	7.470	6.900	7.470	7.470	112,910,471
2022-07-29	6.700	6.790	6.310	6.790	6.790	122,912,280
2022-07-28	6.170	6.170	6.170	6.170	6.170	9,131,302
2022-07-27	5.200	5.610	5.200	5.610	5.610	22,314,725
2022-07-26	5.060	5.130	4.940	5.100	5.100	19,105,729
2022-07-25	5.000	5.260	4.950	5.180	5.180	30,257,900
2022-07-22	4.980	5.140	4.950	5.010	5.010	18,857,612
2022-07-21	5.000	5.050	4.930	4.970	4.970	25,682,300
2022-07-20	5.030	5.280	4.860	5.080	5.080	46,124,250
2022-07-19	4.510	4.970	4.500	4.970	4.970	17,779,450
2022-07-18	4.400	4.570	4.350	4.520	4.520	20,673,640
2022-07-15	4.700	4.780	4.460	4.460	4.460	37,593,939
2022-07-14	5.340	5.340	4.870	4.960	4.960	59,203,052
2022-07-13	4.730	4.870	4.660	4.850	4.850	14,039,502
2022-07-12	4.670	4.830	4.630	4.770	4.770	9,711,402
2022-07-11	4.550	4.770	4.550	4.680	4.680	6,916,092
2022-07-08	4.550	4.650	4.530	4.580	4.580	5,139,020
2022-07-07	4.440	4.560	4.440	4.550	4.550	3,775,302
2022-07-06	4.500	4.550	4.450	4.480	4.480	3,234,402
2022-07-05	4.610	4.640	4.490	4.540	4.540	5,020,200
2022-07-04	4.650	4.650	4.550	4.580	4.580	4,417,200
2022-07-01	4.610	4.690	4.600	4.630	4.630	3,767,100
2022-06-30	4.620	4.680	4.600	4.610	4.610	4,637,700
2022-06-29	4.760	4.790	4.610	4.620	4.620	5,635,400
2022-06-28	4.730	4.800	4.720	4.770	4.770	5,685,900
2022-06-27	4.810	4.830	4.730	4.750	4.750	6,749,400
2022-06-24	4.750	4.870	4.690	4.790	4.790	8,982,300
2022-06-23	4.740	4.800	4.660	4.730	4.730	6,866,000
2022-06-22	4.850	4.850	4.720	4.740	4.740	9,056,157
2022-06-21	4.750	4.890	4.710	4.750	4.750	13,604,106
2022-06-20	4.580	4.780	4.560	4.700	4.700	12,867,095
2022-06-17	4.400	4.610	4.360	4.560	4.560	9,706,462
2022-06-16	4.410	4.490	4.380	4.440	4.440	4,317,500
2022-06-15	4.450	4.520	4.440	4.470	4.392	6,747,100
2022-06-14	4.430	4.490	4.370	4.480	4.402	4,381,200
2022-06-13	4.450	4.450	4.390	4.440	4.363	4,035,400
2022-06-10	4.390	4.480	4.370	4.480	4.402	5,238,000
2022-06-09	4.490	4.510	4.390	4.420	4.343	5,427,500
2022-06-08	4.550	4.590	4.400	4.520	4.441	8,887,818
2022-06-07	4.730	4.740	4.560	4.610	4.530	10,730,300
2022-06-06	4.610	4.820	4.530	4.740	4.657	15,600,000
2022-06-02	4.520	4.670	4.470	4.560	4.480	6,320,167
2022-06-01	4.450	4.620	4.440	4.540	4.461	9,140,100
2022-05-31	4.380	4.590	4.380	4.430	4.353	8,811,300
2022-05-30	4.390	4.410	4.300	4.350	4.274	4,331,802
2022-05-27	4.440	4.480	4.330	4.390	4.313	3,973,802
2022-05-26	4.330	4.430	4.230	4.410	4.333	5,937,502
2022-05-25	4.240	4.330	4.220	4.320	4.245	4,484,300
2022-05-24	4.420	4.440	4.220	4.220	4.146	7,624,400
2022-05-23	4.510	4.530	4.370	4.410	4.333	8,967,302
2022-05-20	4.370	4.680	4.370	4.470	4.392	16,221,025
2022-05-19	4.270	4.340	4.220	4.340	4.264	7,788,489
2022-05-18	4.330	4.450	4.310	4.340	4.264	8,608,302
2022-05-17	4.350	4.430	4.200	4.330	4.254	9,605,400
2022-05-16	4.450	4.480	4.310	4.350	4.274	13,824,512
2022-05-13	4.500	4.730	4.360	4.370	4.294	26,258,773

← NewerPage 18 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.