Solareast Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	4.050	4.440	4.050	4.440	4.363	7,971,289
2022-05-11	4.130	4.200	4.040	4.040	3.970	9,827,409
2022-05-10	4.010	4.220	4.010	4.170	4.097	14,287,089
2022-05-09	4.570	4.580	4.280	4.280	4.205	22,199,714
2022-05-06	4.010	4.270	4.010	4.270	4.196	5,505,200
2022-05-05	3.920	3.920	3.850	3.880	3.812	4,780,900
2022-04-29	3.800	3.890	3.770	3.860	3.793	4,424,400
2022-04-28	3.730	3.820	3.670	3.760	3.694	3,256,200
2022-04-27	3.630	3.810	3.580	3.790	3.724	4,296,100
2022-04-26	3.960	3.970	3.690	3.720	3.655	5,363,000
2022-04-25	4.230	4.240	3.890	3.900	3.832	7,907,100
2022-04-22	4.220	4.340	4.160	4.270	4.196	4,740,500
2022-04-21	4.400	4.400	4.210	4.220	4.146	5,822,300
2022-04-20	4.440	4.480	4.400	4.420	4.343	2,738,300
2022-04-19	4.360	4.420	4.350	4.420	4.343	2,054,700
2022-04-18	4.380	4.380	4.290	4.360	4.284	2,621,000
2022-04-15	4.480	4.480	4.360	4.370	4.294	4,302,400
2022-04-14	4.440	4.510	4.440	4.480	4.402	2,226,200
2022-04-13	4.520	4.540	4.430	4.430	4.353	2,961,906
2022-04-12	4.400	4.520	4.370	4.500	4.422	3,149,700
2022-04-11	4.540	4.550	4.390	4.410	4.333	3,589,700
2022-04-08	4.600	4.640	4.470	4.540	4.461	3,344,000
2022-04-07	4.670	4.690	4.580	4.600	4.520	3,606,100
2022-04-06	4.630	4.690	4.630	4.680	4.598	4,281,200
2022-04-01	4.600	4.630	4.540	4.620	4.539	3,625,116
2022-03-31	4.550	4.630	4.520	4.610	4.530	4,839,978
2022-03-30	4.520	4.560	4.500	4.550	4.471	2,538,600
2022-03-29	4.580	4.610	4.490	4.510	4.431	3,290,100
2022-03-28	4.570	4.660	4.500	4.580	4.500	3,205,900
2022-03-25	4.600	4.670	4.580	4.600	4.520	3,679,000
2022-03-24	4.660	4.680	4.580	4.580	4.500	4,300,800
2022-03-23	4.740	4.800	4.670	4.680	4.598	4,894,500
2022-03-22	4.700	4.770	4.630	4.730	4.648	7,887,102
2022-03-21	4.590	4.680	4.530	4.650	4.569	9,456,802
2022-03-18	4.360	4.790	4.330	4.620	4.539	13,333,802
2022-03-17	4.380	4.440	4.350	4.370	4.294	4,389,900
2022-03-16	4.250	4.350	4.170	4.330	4.254	4,947,700
2022-03-15	4.450	4.450	4.190	4.190	4.117	7,119,400
2022-03-14	4.600	4.630	4.460	4.470	4.392	4,260,400
2022-03-11	4.550	4.620	4.450	4.600	4.520	5,727,500
2022-03-10	4.540	4.650	4.520	4.590	4.510	7,188,402
2022-03-09	4.620	4.640	4.310	4.480	4.402	9,008,600
2022-03-08	4.690	4.740	4.570	4.610	4.530	5,554,400
2022-03-07	4.760	4.770	4.670	4.680	4.598	4,794,600
2022-03-04	4.850	4.850	4.730	4.750	4.667	7,202,100
2022-03-03	4.780	4.930	4.770	4.840	4.756	9,521,087
2022-03-02	4.660	4.750	4.620	4.740	4.657	4,585,781
2022-03-01	4.650	4.680	4.620	4.670	4.589	4,177,499
2022-02-28	4.690	4.690	4.540	4.620	4.539	4,821,602
2022-02-25	4.710	4.760	4.680	4.700	4.618	4,744,102
2022-02-24	4.830	4.880	4.610	4.690	4.608	8,868,102
2022-02-23	4.820	4.880	4.790	4.850	4.765	4,090,067
2022-02-22	4.860	4.880	4.770	4.790	4.706	5,611,462
2022-02-21	4.770	4.860	4.760	4.840	4.756	5,615,495
2022-02-18	4.680	4.790	4.660	4.770	4.687	4,504,000
2022-02-17	4.810	4.820	4.720	4.740	4.657	5,315,700
2022-02-16	4.730	4.820	4.730	4.810	4.726	4,864,181
2022-02-15	4.810	4.810	4.680	4.710	4.628	5,870,800
2022-02-14	4.760	4.830	4.710	4.790	4.706	6,557,900
2022-02-11	4.780	4.980	4.710	4.830	4.746	11,661,589

← NewerPage 19 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.