China Singyes Solar Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.300	0.325	0.300	0.325	0.325	298,600
2024-02-14	0.300	0.320	0.300	0.320	0.320	157,000
2024-02-09	0.300	0.300	0.300	0.300	0.300	0
2024-02-08	0.300	0.300	0.300	0.300	0.300	20,000
2024-02-07	0.300	0.300	0.300	0.300	0.300	11,000
2024-02-06	0.310	0.310	0.280	0.300	0.300	146,400
2024-02-05	0.295	0.295	0.280	0.290	0.290	425,000
2024-02-02	0.320	0.320	0.285	0.300	0.300	221,000
2024-02-01	0.310	0.310	0.305	0.310	0.310	56,000
2024-01-31	0.310	0.310	0.280	0.300	0.300	327,000
2024-01-30	0.300	0.320	0.295	0.295	0.295	507,000
2024-01-29	0.355	0.355	0.305	0.310	0.310	182,000
2024-01-26	0.325	0.345	0.310	0.315	0.315	137,000
2024-01-25	0.340	0.340	0.310	0.325	0.325	91,600
2024-01-24	0.350	0.350	0.300	0.320	0.320	283,000
2024-01-23	0.330	0.330	0.305	0.315	0.315	22,180
2024-01-22	0.305	0.305	0.295	0.295	0.295	550,000
2024-01-19	0.340	0.340	0.305	0.320	0.320	32,000
2024-01-18	0.330	0.330	0.300	0.320	0.320	380,000
2024-01-17	0.335	0.335	0.300	0.310	0.310	1,679,000
2024-01-16	0.345	0.360	0.345	0.355	0.355	206,000
2024-01-15	0.360	0.360	0.345	0.345	0.345	107,000
2024-01-12	0.360	0.360	0.360	0.360	0.360	0
2024-01-11	0.325	0.360	0.325	0.360	0.360	293,000
2024-01-10	0.350	0.350	0.325	0.330	0.330	177,000
2024-01-09	0.340	0.360	0.330	0.330	0.330	349,451
2024-01-08	0.345	0.345	0.345	0.345	0.345	246,000
2024-01-05	0.365	0.365	0.340	0.365	0.365	188,000
2024-01-04	0.360	0.365	0.360	0.365	0.365	367,000
2024-01-03	0.355	0.365	0.345	0.360	0.360	180,000
2024-01-02	0.350	0.360	0.340	0.360	0.360	93,400
2023-12-29	0.355	0.360	0.355	0.360	0.360	15,000
2023-12-28	0.335	0.370	0.335	0.350	0.350	680,972
2023-12-27	0.360	0.360	0.330	0.350	0.350	444,800
2023-12-22	0.360	0.360	0.325	0.325	0.325	195,000
2023-12-21	0.320	0.345	0.320	0.340	0.340	349,000
2023-12-20	0.350	0.350	0.320	0.330	0.330	320,000
2023-12-19	0.370	0.380	0.330	0.340	0.340	1,516,000
2023-12-18	0.385	0.385	0.360	0.365	0.365	343,000
2023-12-15	0.375	0.385	0.370	0.370	0.370	151,000
2023-12-14	0.375	0.375	0.370	0.370	0.370	129,000
2023-12-13	0.370	0.370	0.370	0.370	0.370	4,000
2023-12-12	0.380	0.380	0.365	0.375	0.375	177,000
2023-12-11	0.365	0.380	0.360	0.380	0.380	672,000
2023-12-08	0.365	0.380	0.360	0.380	0.380	204,200
2023-12-07	0.380	0.380	0.360	0.380	0.380	241,000
2023-12-06	0.390	0.390	0.380	0.380	0.380	479,629
2023-12-05	0.380	0.395	0.380	0.395	0.395	14,000
2023-12-04	0.390	0.400	0.385	0.395	0.395	170,000
2023-12-01	0.390	0.400	0.390	0.390	0.390	52,000
2023-11-30	0.390	0.405	0.390	0.400	0.400	361,000
2023-11-29	0.400	0.410	0.385	0.400	0.400	1,095,000
2023-11-28	0.410	0.410	0.400	0.400	0.400	204,000
2023-11-27	0.400	0.420	0.400	0.400	0.400	134,000
2023-11-24	0.465	0.465	0.400	0.420	0.420	403,000
2023-11-23	0.405	0.430	0.390	0.415	0.415	518,000
2023-11-22	0.410	0.410	0.400	0.405	0.405	880,000
2023-11-21	0.415	0.415	0.415	0.415	0.415	0
2023-11-20	0.410	0.440	0.410	0.420	0.420	366,000
2023-11-17	0.410	0.410	0.410	0.410	0.410	301,000

← NewerPage 12 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.