China Singyes Solar Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.980	0.980	0.960	0.970	0.970	144,200
2023-02-21	0.980	0.980	0.950	0.980	0.980	363,000
2023-02-20	0.990	0.990	0.960	0.980	0.980	901,600
2023-02-17	0.990	1.000	0.970	0.990	0.990	434,986
2023-02-16	0.970	0.990	0.960	0.990	0.990	621,000
2023-02-15	1.010	1.010	0.960	0.960	0.960	780,000
2023-02-14	1.000	1.020	0.980	1.010	1.010	540,000
2023-02-13	1.000	1.000	0.970	1.000	1.000	214,000
2023-02-10	1.010	1.010	0.980	1.000	1.000	1,417,992
2023-02-09	0.990	1.010	0.970	1.010	1.010	512,000
2023-02-08	0.990	0.990	0.950	0.990	0.990	708,000
2023-02-07	0.960	0.990	0.950	0.990	0.990	1,300,000
2023-02-06	1.010	1.020	0.930	0.960	0.960	2,887,000
2023-02-03	1.020	1.030	1.020	1.030	1.030	847,000
2023-02-02	1.090	1.090	1.040	1.050	1.050	1,275,986
2023-02-01	1.010	1.070	1.000	1.070	1.070	1,692,000
2023-01-31	1.020	1.040	1.000	1.010	1.010	1,385,000
2023-01-30	1.100	1.100	1.030	1.040	1.040	1,173,400
2023-01-27	1.030	1.120	1.020	1.100	1.100	3,412,000
2023-01-26	1.030	1.040	1.020	1.030	1.030	558,000
2023-01-20	1.020	1.030	1.000	1.030	1.030	353,000
2023-01-19	1.020	1.020	0.990	1.020	1.020	625,000
2023-01-18	0.970	1.020	0.970	1.020	1.020	1,337,000
2023-01-17	0.990	1.000	0.970	1.000	1.000	899,016
2023-01-16	1.000	1.020	0.990	1.010	1.010	1,259,016
2023-01-13	1.020	1.030	0.980	1.000	1.000	3,407,200
2023-01-12	1.070	1.070	1.000	1.020	1.020	2,249,000
2023-01-11	1.100	1.110	1.070	1.070	1.070	2,828,000
2023-01-10	1.070	1.100	1.060	1.100	1.100	2,204,007
2023-01-09	1.070	1.120	1.040	1.080	1.080	6,311,000
2023-01-06	0.930	1.080	0.920	1.070	1.070	11,774,000
2023-01-05	0.940	0.940	0.910	0.930	0.930	768,000
2023-01-04	0.910	0.940	0.910	0.920	0.920	700,800
2023-01-03	0.870	0.930	0.870	0.920	0.920	895,000
2022-12-30	0.920	0.920	0.900	0.900	0.900	279,000
2022-12-29	0.930	0.930	0.880	0.910	0.910	68,000
2022-12-28	0.870	0.930	0.860	0.920	0.920	2,468,000
2022-12-23	0.870	0.870	0.840	0.870	0.870	877,000
2022-12-22	0.890	0.920	0.880	0.890	0.890	547,000
2022-12-21	0.900	0.900	0.860	0.900	0.900	880,000
2022-12-20	0.900	0.900	0.870	0.870	0.870	714,000
2022-12-19	0.950	0.950	0.910	0.920	0.920	831,000
2022-12-16	0.940	0.970	0.930	0.950	0.950	1,409,000
2022-12-15	0.910	0.980	0.910	0.950	0.950	3,748,400
2022-12-14	0.890	0.920	0.880	0.910	0.910	1,297,000
2022-12-13	0.910	0.920	0.880	0.900	0.900	1,315,000
2022-12-12	0.900	0.920	0.900	0.910	0.910	1,042,000
2022-12-09	0.890	0.900	0.860	0.900	0.900	2,487,000
2022-12-08	0.860	0.900	0.860	0.890	0.890	1,921,000
2022-12-07	0.870	0.890	0.860	0.870	0.870	2,615,000
2022-12-06	0.870	0.880	0.850	0.880	0.880	718,000
2022-12-05	0.890	0.890	0.840	0.870	0.870	4,971,856
2022-12-02	0.880	0.880	0.830	0.840	0.840	717,528
2022-12-01	0.880	0.880	0.840	0.850	0.850	742,195
2022-11-30	0.810	0.860	0.810	0.850	0.850	2,596,000
2022-11-29	0.800	0.830	0.800	0.810	0.810	1,952,337
2022-11-28	0.800	0.810	0.780	0.800	0.800	2,933,000
2022-11-25	0.850	0.850	0.810	0.820	0.820	1,306,000
2022-11-24	0.820	0.830	0.810	0.820	0.820	431,000
2022-11-23	0.810	0.830	0.800	0.820	0.820	1,570,000

← NewerPage 16 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.