China Singyes Solar Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.300	1.380	1.270	1.360	1.340	5,562,000
2022-05-31	1.280	1.400	1.260	1.320	1.301	19,642,600
2022-05-30	1.170	1.230	1.140	1.210	1.192	3,194,000
2022-05-27	1.200	1.210	1.150	1.170	1.153	2,746,000
2022-05-26	1.270	1.270	1.150	1.190	1.173	9,109,000
2022-05-25	1.020	1.280	1.020	1.260	1.242	32,179,600
2022-05-24	1.040	1.040	0.990	1.000	0.985	1,489,000
2022-05-23	1.010	1.030	1.000	1.020	1.005	1,388,000
2022-05-20	1.000	1.020	0.970	1.000	0.985	3,297,000
2022-05-19	0.940	1.030	0.920	0.970	0.956	4,166,000
2022-05-18	0.930	1.000	0.920	0.960	0.946	2,615,350
2022-05-17	0.900	0.940	0.890	0.940	0.926	6,885,000
2022-05-16	0.940	0.940	0.890	0.920	0.907	4,157,000
2022-05-13	0.990	1.000	0.920	0.940	0.926	5,536,000
2022-05-12	1.020	1.020	0.950	0.980	0.966	2,802,000
2022-05-11	1.010	1.050	1.000	1.020	1.005	3,835,400
2022-05-10	1.020	1.040	0.990	1.040	1.025	2,093,000
2022-05-06	1.070	1.070	1.030	1.040	1.025	1,247,000
2022-05-05	1.090	1.110	1.070	1.070	1.054	825,000
2022-05-04	1.100	1.100	1.070	1.090	1.074	800,000
2022-05-03	1.070	1.100	1.040	1.100	1.084	819,000
2022-04-29	1.050	1.080	1.020	1.080	1.064	2,730,000
2022-04-28	1.030	1.050	1.000	1.040	1.025	1,399,000
2022-04-27	1.000	1.050	1.000	1.030	1.015	1,774,200
2022-04-26	1.070	1.070	0.990	1.010	0.995	2,514,000
2022-04-25	1.060	1.060	1.010	1.020	1.005	3,721,000
2022-04-22	1.000	1.090	1.000	1.080	1.064	2,076,000
2022-04-21	1.040	1.050	1.010	1.030	1.015	1,179,000
2022-04-20	1.090	1.090	1.050	1.050	1.035	1,867,536
2022-04-19	1.120	1.120	1.080	1.090	1.074	1,036,000
2022-04-14	1.100	1.130	1.090	1.130	1.114	2,372,400
2022-04-13	1.120	1.120	1.070	1.090	1.074	1,733,000
2022-04-12	1.100	1.110	1.070	1.080	1.064	1,986,000
2022-04-11	1.150	1.170	1.100	1.100	1.084	1,770,000
2022-04-08	1.150	1.160	1.140	1.150	1.133	1,163,000
2022-04-07	1.190	1.210	1.130	1.140	1.123	1,272,000
2022-04-06	1.150	1.220	1.130	1.190	1.173	4,104,000
2022-04-04	1.150	1.180	1.140	1.150	1.133	1,781,400
2022-04-01	1.140	1.160	1.110	1.140	1.123	1,176,000
2022-03-31	1.190	1.190	1.130	1.150	1.133	2,653,028
2022-03-30	1.120	1.200	1.120	1.190	1.173	6,108,400
2022-03-29	1.120	1.170	1.100	1.110	1.094	3,168,000
2022-03-28	1.110	1.150	1.070	1.110	1.094	2,449,000
2022-03-25	1.170	1.220	1.100	1.110	1.094	6,894,000
2022-03-24	1.240	1.240	1.130	1.150	1.133	5,354,000
2022-03-23	1.270	1.270	1.220	1.240	1.222	2,150,543
2022-03-22	1.230	1.230	1.180	1.230	1.212	1,468,000
2022-03-21	1.230	1.280	1.190	1.210	1.192	2,403,000
2022-03-18	1.160	1.240	1.160	1.220	1.202	6,037,996
2022-03-17	1.200	1.230	1.130	1.180	1.163	6,769,600
2022-03-16	1.130	1.160	1.020	1.150	1.133	5,397,000
2022-03-15	1.070	1.140	0.990	1.030	1.015	13,238,200
2022-03-14	1.190	1.200	1.090	1.090	1.074	6,914,000
2022-03-11	1.230	1.250	1.170	1.230	1.212	2,815,000
2022-03-10	1.220	1.300	1.210	1.280	1.261	4,098,000
2022-03-09	1.250	1.250	1.130	1.180	1.163	3,216,000
2022-03-08	1.200	1.230	1.170	1.200	1.183	3,440,000
2022-03-07	1.300	1.350	1.220	1.230	1.212	5,884,000
2022-03-04	1.360	1.370	1.320	1.350	1.330	3,541,000
2022-03-03	1.380	1.410	1.380	1.400	1.380	1,610,000

← NewerPage 19 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.