China Singyes Solar Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.425	0.425	0.395	0.400	0.400	1,063,000
2023-08-17	0.445	0.445	0.400	0.415	0.415	469,000
2023-08-16	0.430	0.435	0.415	0.430	0.430	605,000
2023-08-15	0.460	0.465	0.435	0.440	0.440	1,140,000
2023-08-14	0.475	0.475	0.460	0.470	0.470	128,000
2023-08-11	0.485	0.485	0.460	0.475	0.475	152,000
2023-08-10	0.455	0.485	0.455	0.475	0.475	142,000
2023-08-09	0.500	0.500	0.450	0.470	0.470	661,000
2023-08-08	0.500	0.500	0.460	0.470	0.470	577,000
2023-08-07	0.490	0.490	0.465	0.465	0.465	1,939,000
2023-08-04	0.510	0.510	0.480	0.490	0.490	2,278,000
2023-08-03	0.510	0.520	0.500	0.500	0.500	568,000
2023-08-02	0.520	0.530	0.520	0.520	0.520	151,000
2023-08-01	0.550	0.550	0.510	0.520	0.520	989,800
2023-07-31	0.530	0.550	0.530	0.550	0.550	358,000
2023-07-28	0.540	0.540	0.520	0.530	0.530	534,600
2023-07-27	0.520	0.540	0.520	0.540	0.540	718,000
2023-07-26	0.560	0.560	0.520	0.520	0.520	1,412,000
2023-07-25	0.560	0.580	0.550	0.580	0.580	800,000
2023-07-24	0.580	0.580	0.550	0.560	0.560	537,000
2023-07-21	0.550	0.580	0.550	0.580	0.580	143,000
2023-07-20	0.590	0.590	0.550	0.560	0.560	228,000
2023-07-19	0.570	0.570	0.550	0.570	0.570	633,000
2023-07-18	0.580	0.590	0.580	0.590	0.590	81,000
2023-07-14	0.610	0.610	0.580	0.600	0.600	73,000
2023-07-13	0.600	0.610	0.570	0.590	0.590	221,000
2023-07-12	0.570	0.600	0.570	0.580	0.580	115,400
2023-07-11	0.590	0.600	0.570	0.590	0.590	216,000
2023-07-10	0.570	0.590	0.560	0.590	0.590	218,000
2023-07-07	0.580	0.590	0.560	0.570	0.570	188,000
2023-07-06	0.580	0.590	0.570	0.580	0.580	232,000
2023-07-05	0.560	0.600	0.560	0.600	0.600	123,000
2023-07-04	0.580	0.600	0.580	0.590	0.590	53,000
2023-07-03	0.560	0.590	0.560	0.580	0.580	282,000
2023-06-30	0.580	0.590	0.580	0.590	0.590	59,000
2023-06-29	0.580	0.580	0.570	0.580	0.580	107,000
2023-06-28	0.580	0.590	0.580	0.580	0.580	26,000
2023-06-27	0.560	0.590	0.560	0.590	0.590	92,000
2023-06-26	0.580	0.590	0.550	0.560	0.560	377,000
2023-06-23	0.560	0.560	0.550	0.550	0.550	212,000
2023-06-21	0.570	0.590	0.570	0.580	0.580	242,000
2023-06-20	0.620	0.620	0.590	0.600	0.600	334,200
2023-06-19	0.610	0.630	0.610	0.620	0.620	286,000
2023-06-16	0.600	0.640	0.600	0.640	0.640	1,681,000
2023-06-15	0.590	0.600	0.570	0.600	0.600	428,000
2023-06-14	0.560	0.590	0.560	0.590	0.590	645,000
2023-06-13	0.560	0.580	0.550	0.580	0.580	1,145,400
2023-06-12	0.590	0.590	0.570	0.590	0.590	281,000
2023-06-09	0.600	0.600	0.590	0.600	0.600	274,000
2023-06-08	0.600	0.600	0.570	0.580	0.580	199,000
2023-06-07	0.570	0.600	0.570	0.590	0.590	250,000
2023-06-06	0.590	0.600	0.570	0.570	0.570	146,000
2023-06-05	0.600	0.600	0.550	0.570	0.570	377,400
2023-06-02	0.580	0.610	0.570	0.600	0.600	518,000
2023-06-01	0.560	0.590	0.560	0.580	0.580	573,200
2023-05-31	0.580	0.590	0.540	0.560	0.560	1,952,000
2023-05-30	0.620	0.620	0.590	0.610	0.610	530,000
2023-05-29	0.610	0.630	0.610	0.620	0.620	53,400
2023-05-25	0.630	0.630	0.600	0.610	0.610	974,600
2023-05-24	0.620	0.650	0.620	0.640	0.640	189,000

← NewerPage 14 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.