China Singyes Solar Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.320	0.320	0.320	0.320	0.320	0
2024-08-09	0.320	0.325	0.320	0.320	0.320	42,000
2024-08-08	0.310	0.325	0.310	0.320	0.320	9,000
2024-08-07	0.330	0.330	0.330	0.330	0.330	0
2024-08-06	0.315	0.330	0.300	0.330	0.330	175,200
2024-08-05	0.315	0.315	0.315	0.315	0.315	0
2024-08-02	0.315	0.315	0.315	0.315	0.315	0
2024-08-01	0.310	0.330	0.310	0.315	0.315	27,000
2024-07-31	0.330	0.340	0.310	0.310	0.310	51,000
2024-07-30	0.310	0.320	0.310	0.310	0.310	102,000
2024-07-29	0.315	0.325	0.315	0.325	0.325	24,000
2024-07-26	0.335	0.335	0.335	0.335	0.335	0
2024-07-25	0.320	0.340	0.320	0.335	0.335	164,000
2024-07-24	0.315	0.325	0.305	0.320	0.320	259,314
2024-07-23	0.325	0.325	0.300	0.310	0.310	461,000
2024-07-22	0.320	0.330	0.320	0.325	0.325	187,000
2024-07-19	0.320	0.330	0.320	0.330	0.330	18,000
2024-07-18	0.325	0.325	0.320	0.320	0.320	130,000
2024-07-17	0.320	0.345	0.320	0.325	0.325	316,000
2024-07-16	0.320	0.325	0.320	0.320	0.320	10,600
2024-07-15	0.325	0.330	0.325	0.330	0.330	60,200
2024-07-12	0.345	0.355	0.325	0.330	0.330	46,000
2024-07-11	0.320	0.345	0.320	0.345	0.345	504,000
2024-07-10	0.330	0.330	0.320	0.330	0.330	115,000
2024-07-09	0.325	0.330	0.325	0.330	0.330	42,000
2024-07-08	0.320	0.325	0.320	0.320	0.320	34,000
2024-07-05	0.340	0.340	0.320	0.330	0.330	131,000
2024-07-04	0.335	0.335	0.325	0.335	0.335	116,000
2024-07-03	0.350	0.360	0.345	0.355	0.355	293,000
2024-07-02	0.330	0.350	0.320	0.325	0.325	201,600
2024-06-28	0.325	0.340	0.325	0.330	0.330	347,886
2024-06-27	0.330	0.330	0.320	0.320	0.320	30,000
2024-06-26	0.325	0.325	0.320	0.325	0.325	94,000
2024-06-25	0.340	0.350	0.320	0.325	0.325	161,000
2024-06-24	0.330	0.350	0.330	0.340	0.340	272,000
2024-06-21	0.340	0.340	0.330	0.330	0.330	385,000
2024-06-20	0.340	0.340	0.340	0.340	0.340	30,000
2024-06-19	0.330	0.360	0.330	0.350	0.350	330,000
2024-06-18	0.335	0.335	0.335	0.335	0.335	314,000
2024-06-17	0.350	0.355	0.335	0.335	0.335	461,000
2024-06-14	0.340	0.360	0.340	0.360	0.360	168,000
2024-06-13	0.350	0.350	0.340	0.340	0.340	260,000
2024-06-12	0.340	0.350	0.335	0.350	0.350	172,000
2024-06-11	0.340	0.340	0.340	0.340	0.340	80,000
2024-06-07	0.340	0.340	0.335	0.340	0.340	42,000
2024-06-06	0.340	0.350	0.340	0.340	0.340	159,000
2024-06-05	0.340	0.340	0.340	0.340	0.340	2,000
2024-06-04	0.340	0.350	0.340	0.340	0.340	133,000
2024-06-03	0.350	0.350	0.350	0.350	0.350	2,000
2024-05-31	0.350	0.365	0.340	0.340	0.340	59,000
2024-05-30	0.345	0.350	0.340	0.350	0.350	233,000
2024-05-29	0.355	0.355	0.345	0.355	0.355	151,000
2024-05-28	0.360	0.360	0.340	0.350	0.350	297,000
2024-05-27	0.380	0.380	0.355	0.360	0.360	99,000
2024-05-24	0.355	0.360	0.350	0.350	0.350	426,000
2024-05-23	0.355	0.375	0.350	0.370	0.370	839,000
2024-05-22	0.345	0.395	0.340	0.370	0.370	2,344,000
2024-05-21	0.340	0.355	0.340	0.340	0.340	614,000
2024-05-20	0.340	0.350	0.340	0.340	0.340	635,000
2024-05-17	0.350	0.360	0.335	0.355	0.355	903,800

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-14	0.0200 HKD
2021-06-15	0.0280 HKD

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