Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	35.610	37.490	35.380	36.420	35.567	4,238,174
2025-04-25	35.260	36.750	34.710	35.940	35.099	5,498,870
2025-04-24	34.000	35.500	34.000	35.230	34.405	7,097,709
2025-04-23	31.820	32.520	31.100	32.150	31.397	1,943,137
2025-04-22	31.160	32.060	31.030	31.790	31.046	1,603,460
2025-04-21	31.340	31.600	30.880	31.250	30.518	1,212,227
2025-04-18	31.090	31.580	30.670	31.360	30.626	1,355,261
2025-04-17	30.960	32.220	30.500	31.090	30.362	2,664,277
2025-04-16	31.610	32.500	30.510	30.970	30.245	2,699,830
2025-04-15	30.480	32.230	30.480	32.040	31.290	3,573,601
2025-04-14	29.950	31.300	29.500	30.930	30.206	5,121,374
2025-04-11	26.300	30.160	26.120	28.850	28.175	3,930,076
2025-04-10	26.460	27.480	26.130	26.310	25.694	1,807,948
2025-04-09	23.970	26.300	23.030	26.080	25.469	2,362,933
2025-04-08	25.680	26.170	24.070	24.600	24.024	1,911,683
2025-04-07	26.310	27.490	24.530	24.970	24.385	2,131,856
2025-04-03	29.010	29.720	28.400	28.770	28.096	1,342,999
2025-04-02	28.900	29.540	28.660	29.180	28.497	720,140
2025-04-01	28.710	29.300	28.630	28.950	28.272	705,103
2025-03-31	28.660	28.970	28.210	28.680	28.009	1,185,606
2025-03-28	29.700	29.730	28.920	29.060	28.380	821,809
2025-03-27	28.800	29.650	28.330	29.120	28.438	1,033,277
2025-03-26	28.820	29.390	28.800	28.910	28.233	959,332
2025-03-25	29.220	29.740	28.820	28.820	28.145	965,221
2025-03-24	29.800	29.970	28.710	29.210	28.526	1,219,663
2025-03-21	30.240	30.420	29.550	29.580	28.888	899,061
2025-03-20	30.920	30.920	30.100	30.350	29.639	1,133,874
2025-03-19	31.160	31.410	30.750	30.920	30.196	716,713
2025-03-18	31.060	31.460	30.970	31.290	30.557	666,230
2025-03-17	31.300	31.580	30.790	31.060	30.333	808,926
2025-03-14	30.300	31.070	30.120	30.910	30.186	1,005,468
2025-03-13	31.040	31.260	30.230	30.540	29.825	934,700
2025-03-12	31.300	31.630	31.040	31.340	30.606	890,483
2025-03-11	30.800	31.440	30.670	31.340	30.606	1,161,020
2025-03-10	31.630	31.670	30.820	31.130	30.401	1,757,417
2025-03-07	31.540	32.180	31.100	31.630	30.890	1,215,796
2025-03-06	31.700	31.830	31.310	31.470	30.733	1,408,208
2025-03-05	31.160	31.290	30.630	31.240	30.509	1,030,632
2025-03-04	30.590	31.590	30.570	31.180	30.450	1,496,775
2025-03-03	30.650	31.500	30.350	30.680	29.962	1,427,650
2025-02-28	32.360	32.360	30.360	30.650	29.932	2,632,431
2025-02-27	32.200	32.570	31.600	32.300	31.544	2,213,777
2025-02-26	31.390	32.880	31.160	32.360	31.602	2,641,715
2025-02-25	30.410	31.800	30.300	31.380	30.645	1,872,588
2025-02-24	31.010	31.360	30.350	30.790	30.069	2,201,437
2025-02-21	29.400	31.560	29.000	31.050	30.323	3,534,641
2025-02-20	29.350	29.950	29.250	29.480	28.790	2,662,451
2025-02-19	27.980	29.240	27.800	29.220	28.536	2,449,506
2025-02-18	28.450	28.740	27.520	27.680	27.032	1,543,260
2025-02-17	28.290	28.690	28.020	28.410	27.745	1,313,103
2025-02-14	27.910	28.380	27.820	28.290	27.628	1,147,291
2025-02-13	28.660	28.710	27.850	27.910	27.257	1,491,425
2025-02-12	28.090	28.690	27.840	28.680	28.009	1,713,452
2025-02-11	28.600	28.610	27.900	28.050	27.393	1,578,840
2025-02-10	28.680	29.340	28.130	28.480	27.813	3,322,797
2025-02-07	28.600	29.160	28.170	28.510	27.843	2,560,606
2025-02-06	28.080	29.080	28.060	28.800	28.126	1,882,967
2025-02-05	28.250	28.470	28.010	28.400	27.735	718,236
2025-01-27	29.280	29.280	28.010	28.010	27.354	808,728
2025-01-24	28.360	28.940	28.240	28.940	28.262	762,227

← NewerPage 7 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.6600 CNY
2025-06-06	0.5100 CNY
2024-06-04	0.8800 CNY
2023-06-02	1.2665 CNY
2022-04-27	0.4688 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.