China Singyes Solar Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.830	0.830	0.800	0.810	0.810	1,747,000
2022-11-21	0.830	0.850	0.820	0.830	0.830	1,072,000
2022-11-18	0.870	0.870	0.840	0.860	0.860	1,546,400
2022-11-17	0.830	0.850	0.810	0.850	0.850	1,138,000
2022-11-16	0.890	0.890	0.830	0.830	0.830	1,527,009
2022-11-15	0.830	0.890	0.830	0.880	0.880	2,626,960
2022-11-14	0.790	0.830	0.770	0.830	0.830	5,784,990
2022-11-11	0.760	0.770	0.740	0.760	0.760	4,828,000
2022-11-10	0.740	0.750	0.730	0.740	0.740	1,225,000
2022-11-09	0.780	0.780	0.750	0.760	0.760	836,000
2022-11-08	0.780	0.790	0.770	0.780	0.780	396,000
2022-11-07	0.740	0.790	0.740	0.780	0.780	2,588,000
2022-11-04	0.720	0.780	0.720	0.770	0.770	2,054,000
2022-11-03	0.720	0.720	0.700	0.700	0.700	1,588,000
2022-11-02	0.720	0.740	0.700	0.720	0.720	2,815,000
2022-11-01	0.750	0.770	0.700	0.740	0.740	3,933,000
2022-10-31	0.770	0.780	0.740	0.770	0.770	4,127,000
2022-10-28	0.840	0.840	0.730	0.790	0.790	2,813,100
2022-10-27	0.830	0.840	0.810	0.820	0.820	797,000
2022-10-26	0.890	0.890	0.800	0.830	0.830	2,121,000
2022-10-25	0.840	0.860	0.830	0.830	0.830	244,000
2022-10-24	0.910	0.940	0.830	0.840	0.840	627,200
2022-10-21	0.930	0.930	0.890	0.910	0.910	270,000
2022-10-20	0.910	0.930	0.900	0.900	0.900	1,344,000
2022-10-19	0.930	0.960	0.910	0.910	0.910	1,093,000
2022-10-18	0.950	0.980	0.940	0.970	0.970	2,785,000
2022-10-17	0.870	0.990	0.840	0.930	0.930	9,932,000
2022-10-14	0.840	0.860	0.810	0.830	0.830	1,387,000
2022-10-13	0.820	0.840	0.790	0.810	0.810	537,000
2022-10-12	0.810	0.830	0.780	0.820	0.820	1,284,000
2022-10-11	0.820	0.850	0.810	0.840	0.840	523,000
2022-10-10	0.920	0.920	0.830	0.840	0.840	1,247,000
2022-10-07	0.920	0.920	0.860	0.880	0.880	493,000
2022-10-06	0.950	0.950	0.880	0.910	0.910	564,000
2022-10-05	0.880	0.940	0.860	0.920	0.920	768,000
2022-10-03	0.890	0.890	0.810	0.870	0.870	645,000
2022-09-30	0.830	0.870	0.820	0.860	0.860	650,400
2022-09-29	0.830	0.880	0.830	0.850	0.850	436,000
2022-09-28	0.880	0.900	0.830	0.870	0.870	1,596,000
2022-09-27	0.880	0.910	0.870	0.900	0.900	808,000
2022-09-26	0.900	0.930	0.890	0.900	0.900	968,000
2022-09-23	0.950	0.960	0.910	0.940	0.940	358,000
2022-09-22	0.960	0.960	0.930	0.950	0.950	1,097,000
2022-09-21	1.010	1.010	0.950	0.980	0.980	695,200
2022-09-20	1.030	1.030	0.960	1.000	1.000	194,000
2022-09-19	1.020	1.020	0.950	0.950	0.950	863,000
2022-09-16	0.980	0.990	0.970	0.980	0.980	834,000
2022-09-15	1.060	1.060	0.980	1.010	1.010	2,117,000
2022-09-14	1.010	1.030	0.990	1.020	1.020	595,000
2022-09-13	1.040	1.040	1.010	1.030	1.030	661,000
2022-09-09	1.020	1.040	1.020	1.040	1.040	1,070,000
2022-09-08	1.020	1.050	1.010	1.020	1.020	1,450,000
2022-09-07	1.040	1.060	1.020	1.030	1.030	635,000
2022-09-06	1.020	1.060	1.000	1.040	1.040	1,100,000
2022-09-05	1.000	1.030	1.000	1.010	1.010	455,000
2022-09-02	1.030	1.030	1.000	1.010	1.010	1,161,200
2022-09-01	1.030	1.030	1.010	1.030	1.030	1,149,000
2022-08-31	1.030	1.050	1.020	1.030	1.030	1,780,000
2022-08-30	1.090	1.090	1.020	1.040	1.040	1,890,000
2022-08-29	1.080	1.090	1.060	1.070	1.070	681,000

← NewerPage 17 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.