China Singyes Solar Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.080	1.110	1.080	1.080	1.080	877,000
2022-08-25	1.060	1.080	1.060	1.080	1.080	820,000
2022-08-24	1.180	1.190	1.050	1.060	1.060	1,445,000
2022-08-23	1.130	1.160	1.110	1.140	1.140	215,000
2022-08-22	1.120	1.160	1.120	1.140	1.140	674,000
2022-08-19	1.070	1.170	1.050	1.160	1.160	2,611,000
2022-08-18	1.080	1.080	1.050	1.080	1.080	480,000
2022-08-17	1.090	1.100	1.070	1.090	1.090	614,000
2022-08-16	1.070	1.100	1.070	1.100	1.100	1,248,000
2022-08-15	1.100	1.100	1.060	1.080	1.080	488,000
2022-08-12	1.070	1.100	1.070	1.090	1.090	199,000
2022-08-11	1.050	1.100	1.050	1.100	1.100	843,000
2022-08-10	1.100	1.100	1.020	1.050	1.050	1,884,000
2022-08-09	1.080	1.100	1.060	1.100	1.100	864,000
2022-08-08	1.060	1.100	1.060	1.090	1.090	269,000
2022-08-05	1.070	1.090	1.050	1.090	1.090	306,400
2022-08-04	1.030	1.080	1.030	1.070	1.070	1,012,000
2022-08-03	1.080	1.100	1.020	1.030	1.030	1,979,000
2022-08-02	1.120	1.120	1.060	1.080	1.080	1,758,000
2022-08-01	1.150	1.160	1.130	1.130	1.130	1,120,200
2022-07-29	1.200	1.210	1.150	1.160	1.160	1,000,000
2022-07-28	1.140	1.190	1.140	1.180	1.180	907,000
2022-07-27	1.210	1.210	1.160	1.180	1.180	772,000
2022-07-26	1.230	1.230	1.210	1.210	1.210	282,000
2022-07-25	1.260	1.260	1.210	1.230	1.230	700,000
2022-07-22	1.260	1.260	1.220	1.260	1.260	1,529,000
2022-07-21	1.240	1.260	1.230	1.240	1.240	2,171,000
2022-07-20	1.290	1.290	1.240	1.240	1.240	1,532,000
2022-07-19	1.210	1.280	1.210	1.240	1.240	2,456,600
2022-07-18	1.140	1.230	1.120	1.210	1.210	2,208,400
2022-07-15	1.200	1.200	1.120	1.150	1.150	2,705,000
2022-07-14	1.200	1.210	1.160	1.200	1.200	1,352,000
2022-07-13	1.220	1.230	1.200	1.220	1.220	1,701,400
2022-07-12	1.230	1.230	1.180	1.230	1.230	726,000
2022-07-11	1.280	1.280	1.200	1.230	1.230	3,021,000
2022-07-08	1.280	1.290	1.260	1.260	1.260	1,279,000
2022-07-07	1.290	1.290	1.250	1.260	1.260	1,331,000
2022-07-06	1.300	1.330	1.250	1.290	1.290	1,795,000
2022-07-05	1.260	1.290	1.240	1.280	1.280	1,698,890
2022-07-04	1.280	1.280	1.220	1.250	1.250	4,513,000
2022-06-30	1.330	1.330	1.260	1.280	1.280	3,010,800
2022-06-29	1.370	1.370	1.300	1.330	1.330	2,327,192
2022-06-28	1.400	1.410	1.360	1.380	1.380	999,000
2022-06-27	1.410	1.430	1.370	1.380	1.380	2,877,000
2022-06-24	1.290	1.420	1.290	1.380	1.380	7,215,000
2022-06-23	1.250	1.300	1.240	1.290	1.290	1,745,000
2022-06-22	1.270	1.290	1.210	1.240	1.240	3,182,000
2022-06-21	1.300	1.300	1.280	1.290	1.290	1,630,000
2022-06-20	1.310	1.320	1.270	1.300	1.300	1,863,000
2022-06-17	1.310	1.340	1.260	1.310	1.310	4,099,000
2022-06-16	1.380	1.400	1.300	1.340	1.340	5,956,000
2022-06-15	1.330	1.410	1.330	1.380	1.380	2,796,000
2022-06-14	1.350	1.350	1.270	1.330	1.330	1,963,000
2022-06-13	1.360	1.410	1.350	1.370	1.350	1,999,000
2022-06-10	1.360	1.420	1.310	1.400	1.380	3,865,000
2022-06-09	1.380	1.430	1.360	1.380	1.360	3,969,000
2022-06-08	1.410	1.410	1.350	1.380	1.360	3,199,000
2022-06-07	1.440	1.460	1.350	1.390	1.370	6,030,000
2022-06-06	1.400	1.480	1.380	1.440	1.419	8,831,200
2022-06-02	1.330	1.450	1.330	1.370	1.350	7,509,000

← NewerPage 18 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.