China Singyes Solar Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.395	0.415	0.395	0.415	0.415	38,000
2023-11-15	0.400	0.420	0.390	0.420	0.420	1,030,400
2023-11-14	0.405	0.405	0.405	0.405	0.405	0
2023-11-13	0.390	0.405	0.390	0.405	0.405	85,000
2023-11-10	0.400	0.410	0.390	0.405	0.405	62,400
2023-11-09	0.410	0.410	0.410	0.410	0.410	17,800
2023-11-08	0.410	0.415	0.405	0.415	0.415	299,000
2023-11-07	0.385	0.410	0.385	0.410	0.410	110,000
2023-11-06	0.405	0.415	0.405	0.410	0.410	195,000
2023-11-03	0.410	0.410	0.400	0.405	0.405	86,000
2023-11-02	0.395	0.415	0.395	0.400	0.400	101,000
2023-11-01	0.400	0.400	0.400	0.400	0.400	0
2023-10-31	0.400	0.400	0.400	0.400	0.400	3,000
2023-10-30	0.380	0.400	0.380	0.400	0.400	217,000
2023-10-27	0.400	0.410	0.400	0.400	0.400	148,000
2023-10-26	0.390	0.395	0.380	0.390	0.390	311,200
2023-10-25	0.390	0.400	0.390	0.390	0.390	83,000
2023-10-24	0.390	0.400	0.390	0.395	0.395	79,000
2023-10-20	0.400	0.415	0.390	0.390	0.390	562,000
2023-10-19	0.425	0.425	0.405	0.420	0.420	83,000
2023-10-18	0.400	0.420	0.400	0.420	0.420	272,400
2023-10-17	0.400	0.405	0.400	0.405	0.405	393,000
2023-10-16	0.400	0.405	0.400	0.400	0.400	109,000
2023-10-13	0.380	0.420	0.380	0.410	0.410	12,400
2023-10-12	0.420	0.420	0.400	0.410	0.410	77,000
2023-10-11	0.405	0.405	0.395	0.400	0.400	754,400
2023-10-10	0.410	0.410	0.395	0.410	0.410	46,000
2023-10-09	0.420	0.420	0.410	0.410	0.410	2,000
2023-10-06	0.400	0.400	0.390	0.400	0.400	108,000
2023-10-05	0.400	0.400	0.390	0.390	0.390	21,000
2023-10-04	0.400	0.420	0.390	0.400	0.400	42,725
2023-10-03	0.390	0.400	0.385	0.390	0.390	252,720
2023-09-29	0.390	0.405	0.380	0.385	0.385	299,400
2023-09-28	0.410	0.410	0.390	0.390	0.390	35,000
2023-09-27	0.400	0.410	0.375	0.410	0.410	1,027,000
2023-09-26	0.405	0.405	0.400	0.400	0.400	184,000
2023-09-25	0.420	0.420	0.405	0.405	0.405	44,000
2023-09-22	0.420	0.430	0.420	0.420	0.420	423,000
2023-09-21	0.415	0.415	0.395	0.415	0.415	109,800
2023-09-20	0.400	0.420	0.400	0.415	0.415	95,000
2023-09-19	0.410	0.415	0.380	0.390	0.390	324,000
2023-09-18	0.400	0.410	0.375	0.410	0.410	167,000
2023-09-15	0.415	0.415	0.400	0.410	0.410	200,000
2023-09-14	0.415	0.420	0.400	0.420	0.420	83,000
2023-09-13	0.400	0.415	0.400	0.415	0.415	53,400
2023-09-12	0.405	0.420	0.405	0.415	0.415	253,000
2023-09-11	0.410	0.415	0.405	0.405	0.405	530,000
2023-09-07	0.395	0.420	0.395	0.410	0.410	50,516
2023-09-06	0.395	0.410	0.390	0.410	0.410	332,678
2023-09-05	0.400	0.410	0.400	0.405	0.405	131,000
2023-09-04	0.415	0.415	0.405	0.410	0.410	145,000
2023-08-31	0.400	0.410	0.395	0.395	0.395	172,400
2023-08-30	0.415	0.420	0.400	0.400	0.400	1,396,000
2023-08-29	0.425	0.430	0.410	0.420	0.420	239,000
2023-08-28	0.445	0.445	0.410	0.415	0.415	358,200
2023-08-25	0.410	0.420	0.410	0.415	0.415	1,056,000
2023-08-24	0.400	0.430	0.400	0.410	0.410	1,692,000
2023-08-23	0.395	0.400	0.390	0.400	0.400	727,305
2023-08-22	0.400	0.410	0.385	0.410	0.410	1,008,000
2023-08-21	0.425	0.425	0.380	0.380	0.380	890,000

← NewerPage 13 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.