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 |
| 2021-10-22 | 2.370 | 2.400 | 2.240 | 2.250 | 2.217 | 23,221,000 |
| 2021-10-21 | 2.470 | 2.520 | 2.320 | 2.370 | 2.335 | 19,359,200 |
| 2021-10-20 | 2.470 | 2.580 | 2.420 | 2.470 | 2.434 | 25,909,400 |
| 2021-10-19 | 2.330 | 2.590 | 2.310 | 2.430 | 2.395 | 43,919,000 |
| 2021-10-18 | 2.400 | 2.480 | 2.270 | 2.330 | 2.296 | 25,479,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.