China Singyes Solar Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.380	1.380	1.340	1.370	1.350	1,000,000
2022-03-01	1.370	1.420	1.360	1.380	1.360	2,030,000
2022-02-28	1.410	1.410	1.330	1.370	1.350	2,985,000
2022-02-25	1.360	1.420	1.360	1.410	1.389	2,597,000
2022-02-24	1.390	1.440	1.330	1.370	1.350	3,797,000
2022-02-23	1.430	1.440	1.400	1.440	1.419	1,953,000
2022-02-22	1.360	1.430	1.360	1.430	1.409	1,189,000
2022-02-21	1.400	1.440	1.400	1.420	1.399	1,200,000
2022-02-18	1.510	1.510	1.410	1.440	1.419	3,597,000
2022-02-17	1.470	1.500	1.440	1.500	1.478	1,756,000
2022-02-16	1.480	1.520	1.440	1.460	1.439	1,275,000
2022-02-15	1.470	1.480	1.400	1.480	1.458	4,039,400
2022-02-14	1.530	1.530	1.410	1.420	1.399	2,824,000
2022-02-11	1.470	1.540	1.440	1.480	1.458	8,137,000
2022-02-10	1.380	1.460	1.370	1.450	1.429	6,221,000
2022-02-09	1.400	1.410	1.350	1.370	1.350	6,094,000
2022-02-08	1.360	1.410	1.330	1.400	1.380	3,272,000
2022-02-07	1.380	1.410	1.350	1.360	1.340	4,267,000
2022-02-04	1.360	1.380	1.340	1.380	1.360	1,595,000
2022-01-31	1.300	1.370	1.300	1.350	1.330	723,000
2022-01-28	1.330	1.350	1.250	1.320	1.301	6,087,000
2022-01-27	1.380	1.380	1.280	1.330	1.311	2,788,000
2022-01-26	1.370	1.430	1.290	1.340	1.320	17,484,000
2022-01-25	1.400	1.440	1.350	1.370	1.350	6,717,400
2022-01-24	1.550	1.550	1.400	1.400	1.380	15,547,000
2022-01-21	1.600	1.610	1.550	1.550	1.527	1,863,000
2022-01-20	1.560	1.620	1.560	1.600	1.577	2,924,000
2022-01-19	1.610	1.640	1.570	1.590	1.567	2,189,000
2022-01-18	1.550	1.650	1.550	1.610	1.587	3,349,000
2022-01-17	1.590	1.600	1.520	1.550	1.527	4,417,000
2022-01-14	1.620	1.650	1.590	1.590	1.567	4,421,000
2022-01-13	1.680	1.680	1.600	1.620	1.596	4,170,000
2022-01-12	1.660	1.720	1.660	1.680	1.656	3,837,000
2022-01-11	1.620	1.700	1.620	1.650	1.626	2,943,000
2022-01-10	1.650	1.690	1.640	1.670	1.646	2,912,000
2022-01-07	1.670	1.680	1.590	1.650	1.626	6,073,600
2022-01-06	1.690	1.700	1.590	1.650	1.626	9,535,000
2022-01-05	1.790	1.790	1.680	1.690	1.665	14,302,000
2022-01-04	1.870	1.870	1.770	1.790	1.764	4,747,000
2022-01-03	1.760	1.890	1.750	1.870	1.843	13,641,000
2021-12-31	1.770	1.770	1.750	1.760	1.734	1,995,000
2021-12-30	1.750	1.780	1.730	1.750	1.725	4,092,000
2021-12-29	1.760	1.770	1.740	1.750	1.725	4,916,000
2021-12-28	1.800	1.800	1.730	1.750	1.725	8,434,000
2021-12-24	1.860	1.860	1.770	1.810	1.784	4,078,000
2021-12-23	1.730	1.870	1.730	1.840	1.813	13,616,000
2021-12-22	1.840	1.840	1.730	1.730	1.705	5,052,000
2021-12-21	1.740	1.820	1.740	1.790	1.764	7,686,000
2021-12-20	1.900	1.900	1.720	1.740	1.715	24,043,200
2021-12-17	2.050	2.110	1.870	1.880	1.853	39,512,000
2021-12-16	1.880	1.950	1.860	1.930	1.902	8,353,000
2021-12-15	1.820	1.910	1.810	1.850	1.823	5,367,000
2021-12-14	1.960	1.980	1.830	1.850	1.823	14,984,000
2021-12-13	2.010	2.040	1.950	2.000	1.971	10,983,600
2021-12-10	2.050	2.060	1.950	1.990	1.961	10,912,000
2021-12-09	1.940	2.120	1.910	2.050	2.020	30,709,451
2021-12-08	1.950	1.980	1.900	1.940	1.912	7,377,000
2021-12-07	1.900	1.970	1.890	1.950	1.922	8,141,000
2021-12-06	1.890	1.960	1.860	1.890	1.862	7,595,000
2021-12-03	1.950	2.000	1.870	1.900	1.872	14,882,200

← NewerPage 20 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.