China Singyes Solar Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.305	0.320	0.305	0.310	0.310	235,400
2025-02-07	0.320	0.320	0.305	0.320	0.320	396,000
2025-02-06	0.300	0.310	0.290	0.300	0.300	721,000
2025-02-05	0.310	0.315	0.300	0.300	0.300	699,000
2025-02-04	0.305	0.320	0.300	0.315	0.315	217,000
2025-02-03	0.295	0.320	0.285	0.300	0.300	1,769,400
2025-01-28	0.310	0.310	0.300	0.300	0.300	10,000
2025-01-27	0.290	0.310	0.290	0.295	0.295	292,200
2025-01-24	0.290	0.310	0.285	0.295	0.295	656,000
2025-01-23	0.300	0.310	0.300	0.305	0.305	230,000
2025-01-22	0.295	0.310	0.295	0.300	0.300	48,000
2025-01-21	0.300	0.320	0.300	0.310	0.310	250,000
2025-01-20	0.300	0.305	0.285	0.300	0.300	478,787
2025-01-17	0.300	0.305	0.300	0.300	0.300	246,000
2025-01-16	0.280	0.300	0.280	0.300	0.300	231,000
2025-01-15	0.285	0.310	0.285	0.285	0.285	800,000
2025-01-14	0.265	0.310	0.265	0.270	0.270	540,000
2025-01-13	0.285	0.295	0.255	0.285	0.285	511,100
2025-01-10	0.300	0.305	0.290	0.300	0.300	515,400
2025-01-09	0.300	0.310	0.300	0.310	0.310	17,000
2025-01-08	0.300	0.305	0.300	0.305	0.305	104,800
2025-01-07	0.305	0.310	0.300	0.310	0.310	152,000
2025-01-06	0.300	0.305	0.300	0.305	0.305	419,000
2025-01-03	0.320	0.320	0.320	0.320	0.320	55,000
2025-01-02	0.315	0.315	0.305	0.310	0.310	119,000
2024-12-31	0.315	0.330	0.310	0.315	0.315	70,000
2024-12-30	0.320	0.320	0.310	0.315	0.315	90,000
2024-12-27	0.305	0.320	0.305	0.320	0.320	78,000
2024-12-24	0.300	0.320	0.300	0.320	0.320	135,000
2024-12-23	0.310	0.315	0.300	0.310	0.310	412,400
2024-12-20	0.315	0.340	0.310	0.325	0.325	282,000
2024-12-19	0.320	0.320	0.305	0.320	0.320	328,200
2024-12-18	0.315	0.325	0.315	0.320	0.320	65,000
2024-12-17	0.330	0.330	0.330	0.330	0.330	12,000
2024-12-16	0.325	0.325	0.315	0.315	0.315	56,000
2024-12-13	0.320	0.330	0.320	0.320	0.320	576,000
2024-12-12	0.310	0.345	0.310	0.325	0.325	723,000
2024-12-11	0.310	0.320	0.310	0.310	0.310	91,600
2024-12-10	0.330	0.330	0.310	0.325	0.325	889,917
2024-12-09	0.320	0.330	0.320	0.325	0.325	336,000
2024-12-06	0.310	0.330	0.310	0.320	0.320	387,000
2024-12-05	0.320	0.325	0.320	0.320	0.320	591,000
2024-12-04	0.325	0.325	0.320	0.325	0.325	60,000
2024-12-03	0.355	0.355	0.320	0.320	0.320	122,000
2024-12-02	0.330	0.335	0.325	0.325	0.325	70,000
2024-11-29	0.330	0.350	0.325	0.340	0.340	403,000
2024-11-28	0.350	0.350	0.350	0.350	0.350	9,000
2024-11-27	0.335	0.360	0.325	0.355	0.355	274,000
2024-11-26	0.330	0.355	0.330	0.340	0.340	97,000
2024-11-25	0.325	0.330	0.325	0.330	0.330	277,000
2024-11-22	0.330	0.335	0.320	0.320	0.320	439,000
2024-11-21	0.360	0.360	0.350	0.350	0.350	46,000
2024-11-20	0.330	0.360	0.330	0.355	0.355	465,000
2024-11-19	0.395	0.395	0.360	0.360	0.360	11,000
2024-11-18	0.345	0.345	0.330	0.345	0.345	306,000
2024-11-15	0.350	0.350	0.335	0.340	0.340	385,000
2024-11-14	0.350	0.355	0.350	0.350	0.350	400,000
2024-11-13	0.360	0.370	0.360	0.365	0.365	105,000
2024-11-12	0.350	0.370	0.350	0.360	0.360	353,000
2024-11-11	0.375	0.375	0.360	0.370	0.370	633,000

← NewerPage 8 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.