China Singyes Solar Technologies Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.800	1.990	1.770	1.950	1.922	23,922,000
2021-12-01	1.760	1.880	1.760	1.800	1.774	10,160,400
2021-11-30	1.870	1.870	1.750	1.760	1.734	9,298,000
2021-11-29	1.740	1.870	1.720	1.870	1.843	15,787,000
2021-11-26	1.780	1.780	1.730	1.760	1.734	6,305,000
2021-11-25	1.850	1.880	1.780	1.780	1.754	5,566,000
2021-11-24	1.790	1.880	1.780	1.840	1.813	11,354,100
2021-11-23	1.790	1.800	1.750	1.760	1.734	5,675,000
2021-11-22	1.800	1.840	1.770	1.790	1.764	8,001,200
2021-11-19	1.970	1.970	1.780	1.800	1.774	26,472,000
2021-11-18	1.900	2.080	1.850	1.960	1.931	37,524,000
2021-11-17	1.780	1.890	1.760	1.890	1.862	9,496,000
2021-11-16	1.770	1.830	1.740	1.800	1.774	5,383,000
2021-11-15	1.840	1.850	1.760	1.780	1.754	11,507,000
2021-11-12	1.860	1.950	1.790	1.850	1.823	16,284,000
2021-11-11	1.770	1.900	1.740	1.840	1.813	13,142,000
2021-11-10	1.850	1.850	1.710	1.770	1.744	9,718,000
2021-11-09	1.840	1.900	1.800	1.840	1.813	9,648,000
2021-11-08	1.800	1.840	1.750	1.780	1.754	9,675,000
2021-11-05	2.000	2.020	1.820	1.830	1.803	19,876,000
2021-11-04	1.910	2.050	1.900	2.020	1.991	12,269,666
2021-11-03	1.900	2.050	1.860	1.910	1.882	15,721,000
2021-11-02	2.090	2.110	1.850	1.900	1.872	40,497,000
2021-11-01	2.160	2.170	2.020	2.050	2.020	22,134,000
2021-10-29	2.120	2.190	2.070	2.160	2.129	11,579,000
2021-10-28	2.150	2.260	2.070	2.110	2.079	22,922,000
2021-10-27	2.120	2.200	2.060	2.070	2.040	16,019,013
2021-10-26	2.270	2.290	2.050	2.120	2.089	25,387,000
2021-10-25	2.250	2.390	2.170	2.270	2.237	15,687,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.