China Singyes Solar Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.350	0.360	0.350	0.360	0.360	733,000
2024-05-14	0.365	0.365	0.350	0.350	0.350	609,000
2024-05-13	0.350	0.370	0.335	0.365	0.365	893,200
2024-05-10	0.360	0.375	0.350	0.355	0.355	393,000
2024-05-09	0.380	0.395	0.355	0.375	0.375	1,513,000
2024-05-08	0.315	0.370	0.315	0.370	0.370	2,145,400
2024-05-07	0.320	0.325	0.310	0.315	0.315	188,000
2024-05-06	0.310	0.320	0.300	0.320	0.320	1,047,000
2024-05-03	0.300	0.320	0.300	0.305	0.305	441,000
2024-05-02	0.320	0.320	0.310	0.320	0.320	367,004
2024-04-30	0.305	0.310	0.305	0.310	0.310	9,000
2024-04-29	0.315	0.315	0.305	0.305	0.305	326,000
2024-04-26	0.310	0.315	0.305	0.315	0.315	670,036
2024-04-25	0.310	0.310	0.305	0.310	0.310	383,000
2024-04-24	0.315	0.315	0.305	0.310	0.310	341,000
2024-04-23	0.300	0.315	0.300	0.315	0.315	106,000
2024-04-22	0.310	0.315	0.310	0.315	0.315	19,000
2024-04-19	0.315	0.315	0.300	0.305	0.305	355,000
2024-04-18	0.315	0.355	0.315	0.315	0.315	1,036,000
2024-04-17	0.315	0.315	0.315	0.315	0.315	1,004,000
2024-04-16	0.310	0.320	0.310	0.310	0.310	1,289,000
2024-04-15	0.310	0.310	0.300	0.310	0.310	128,000
2024-04-12	0.305	0.305	0.300	0.300	0.300	91,000
2024-04-11	0.305	0.315	0.305	0.315	0.315	260,000
2024-04-10	0.305	0.320	0.300	0.310	0.310	390,000
2024-04-09	0.320	0.320	0.320	0.320	0.320	204,000
2024-04-08	0.320	0.320	0.320	0.320	0.320	87,000
2024-04-05	0.320	0.320	0.310	0.320	0.320	136,000
2024-04-03	0.335	0.335	0.335	0.335	0.335	6,000
2024-04-02	0.335	0.335	0.315	0.335	0.335	33,000
2024-03-28	0.350	0.350	0.340	0.350	0.350	23,000
2024-03-27	0.335	0.355	0.335	0.340	0.340	42,000
2024-03-26	0.345	0.355	0.345	0.355	0.355	5,000
2024-03-25	0.350	0.355	0.345	0.345	0.345	62,000
2024-03-22	0.355	0.360	0.355	0.355	0.355	371,000
2024-03-21	0.385	0.385	0.365	0.365	0.365	444,000
2024-03-20	0.370	0.370	0.365	0.365	0.365	676,600
2024-03-19	0.400	0.400	0.375	0.380	0.380	133,000
2024-03-18	0.360	0.385	0.360	0.380	0.380	139,000
2024-03-15	0.355	0.360	0.355	0.360	0.360	9,000
2024-03-14	0.380	0.380	0.365	0.365	0.365	16,000
2024-03-13	0.365	0.380	0.355	0.380	0.380	394,000
2024-03-12	0.365	0.385	0.360	0.380	0.380	1,483,000
2024-03-11	0.340	0.355	0.340	0.355	0.355	440,000
2024-03-08	0.315	0.340	0.315	0.340	0.340	246,000
2024-03-07	0.315	0.315	0.315	0.315	0.315	38,000
2024-03-06	0.335	0.335	0.320	0.325	0.325	142,000
2024-03-05	0.310	0.315	0.310	0.315	0.315	51,000
2024-03-04	0.335	0.335	0.310	0.315	0.315	75,000
2024-03-01	0.340	0.340	0.335	0.335	0.335	58,000
2024-02-29	0.320	0.340	0.320	0.340	0.340	90,000
2024-02-28	0.315	0.330	0.310	0.320	0.320	31,000
2024-02-27	0.320	0.340	0.320	0.335	0.335	5,440
2024-02-26	0.320	0.330	0.320	0.330	0.330	191,000
2024-02-23	0.320	0.330	0.320	0.330	0.330	171,000
2024-02-22	0.315	0.330	0.315	0.330	0.330	224,000
2024-02-21	0.325	0.330	0.310	0.325	0.325	161,000
2024-02-20	0.320	0.325	0.305	0.325	0.325	77,000
2024-02-19	0.330	0.330	0.300	0.315	0.315	320,000
2024-02-16	0.320	0.325	0.315	0.325	0.325	392,000

← NewerPage 11 of 21 · 1,234 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.