China Singyes Solar Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.640	0.650	0.630	0.650	0.650	60,000
2023-05-22	0.620	0.650	0.620	0.630	0.630	564,000
2023-05-19	0.660	0.660	0.600	0.660	0.660	1,737,000
2023-05-18	0.660	0.670	0.640	0.650	0.650	533,000
2023-05-17	0.660	0.670	0.650	0.650	0.650	317,000
2023-05-16	0.670	0.670	0.660	0.660	0.660	69,000
2023-05-15	0.670	0.690	0.660	0.690	0.690	257,000
2023-05-12	0.690	0.690	0.670	0.680	0.680	63,800
2023-05-11	0.690	0.690	0.670	0.680	0.680	43,000
2023-05-10	0.670	0.680	0.660	0.660	0.660	656,000
2023-05-09	0.670	0.700	0.660	0.680	0.680	914,000
2023-05-08	0.730	0.730	0.660	0.670	0.670	703,000
2023-05-05	0.660	0.690	0.660	0.680	0.680	1,725,000
2023-05-04	0.680	0.680	0.660	0.660	0.660	1,035,000
2023-05-03	0.690	0.740	0.660	0.670	0.670	2,534,000
2023-05-02	0.690	0.710	0.680	0.690	0.690	87,000
2023-04-28	0.690	0.720	0.680	0.700	0.700	692,000
2023-04-27	0.680	0.720	0.650	0.720	0.720	1,011,400
2023-04-26	0.680	0.730	0.680	0.690	0.690	3,777,000
2023-04-25	0.720	0.760	0.680	0.710	0.710	1,681,000
2023-04-24	0.740	0.760	0.730	0.740	0.740	318,000
2023-04-21	0.760	0.770	0.740	0.740	0.740	95,000
2023-04-20	0.750	0.780	0.740	0.760	0.760	532,200
2023-04-19	0.750	0.780	0.750	0.780	0.780	991,000
2023-04-18	0.730	0.760	0.720	0.760	0.760	1,814,000
2023-04-17	0.760	0.770	0.750	0.750	0.750	502,000
2023-04-14	0.710	0.760	0.710	0.750	0.750	2,821,800
2023-04-13	0.720	0.720	0.690	0.710	0.710	1,640,000
2023-04-12	0.730	0.740	0.700	0.730	0.730	1,422,000
2023-04-11	0.740	0.750	0.700	0.740	0.740	1,886,200
2023-04-06	0.740	0.750	0.730	0.740	0.740	277,000
2023-04-04	0.750	0.750	0.720	0.740	0.740	1,148,000
2023-04-03	0.750	0.750	0.730	0.740	0.740	409,000
2023-03-31	0.790	0.790	0.740	0.750	0.750	1,557,000
2023-03-30	0.690	0.810	0.680	0.780	0.780	5,633,000
2023-03-29	0.630	0.720	0.620	0.720	0.720	3,480,000
2023-03-28	0.670	0.690	0.620	0.630	0.630	4,040,000
2023-03-27	0.670	0.680	0.660	0.670	0.670	2,531,000
2023-03-24	0.710	0.710	0.630	0.660	0.660	8,256,000
2023-03-23	0.820	0.820	0.690	0.710	0.710	16,434,000
2023-03-22	0.850	0.860	0.830	0.840	0.840	1,851,000
2023-03-21	0.870	0.870	0.820	0.860	0.860	3,057,000
2023-03-20	0.860	0.880	0.860	0.880	0.880	340,000
2023-03-17	0.880	0.890	0.860	0.890	0.890	485,000
2023-03-16	0.880	0.890	0.850	0.850	0.850	1,353,000
2023-03-15	0.880	0.900	0.880	0.890	0.890	507,000
2023-03-14	0.880	0.900	0.860	0.880	0.880	261,000
2023-03-13	0.890	0.900	0.880	0.880	0.880	345,000
2023-03-10	0.910	0.910	0.880	0.890	0.890	601,000
2023-03-09	0.930	0.930	0.920	0.930	0.930	417,000
2023-03-08	0.950	0.950	0.920	0.930	0.930	654,000
2023-03-07	0.970	0.970	0.950	0.960	0.960	333,000
2023-03-06	0.960	0.970	0.950	0.970	0.970	614,000
2023-03-03	0.980	0.980	0.940	0.950	0.950	623,000
2023-03-02	0.960	0.970	0.950	0.960	0.960	424,000
2023-03-01	0.960	0.980	0.950	0.960	0.960	1,305,000
2023-02-28	0.950	0.970	0.940	0.970	0.970	877,991
2023-02-27	0.950	0.950	0.930	0.940	0.940	399,000
2023-02-24	0.950	0.960	0.930	0.950	0.950	862,000
2023-02-23	0.960	0.980	0.950	0.960	0.960	585,000

← NewerPage 15 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.