China Singyes Solar Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.400	0.400	0.370	0.370	0.370	494,600
2024-11-07	0.385	0.390	0.380	0.390	0.390	1,948,000
2024-11-06	0.410	0.420	0.390	0.405	0.405	647,400
2024-11-05	0.410	0.425	0.405	0.425	0.425	499,400
2024-11-04	0.415	0.415	0.400	0.415	0.415	56,000
2024-11-01	0.425	0.425	0.400	0.415	0.415	401,000
2024-10-31	0.415	0.430	0.410	0.415	0.415	885,000
2024-10-30	0.420	0.435	0.415	0.415	0.415	437,000
2024-10-29	0.440	0.460	0.410	0.430	0.430	1,959,000
2024-10-28	0.455	0.455	0.415	0.420	0.420	1,059,000
2024-10-25	0.385	0.470	0.385	0.440	0.440	11,134,000
2024-10-24	0.370	0.400	0.370	0.385	0.385	1,184,400
2024-10-23	0.355	0.405	0.355	0.390	0.390	5,971,000
2024-10-22	0.335	0.385	0.335	0.355	0.355	781,000
2024-10-21	0.340	0.355	0.335	0.345	0.345	799,000
2024-10-18	0.335	0.370	0.335	0.365	0.365	689,000
2024-10-17	0.335	0.370	0.330	0.355	0.355	448,000
2024-10-16	0.340	0.360	0.330	0.335	0.335	304,000
2024-10-15	0.385	0.385	0.340	0.340	0.340	292,000
2024-10-14	0.370	0.405	0.360	0.370	0.370	732,000
2024-10-10	0.360	0.360	0.340	0.360	0.360	520,200
2024-10-09	0.390	0.390	0.325	0.340	0.340	2,767,000
2024-10-08	0.460	0.460	0.380	0.390	0.390	2,564,000
2024-10-07	0.370	0.500	0.370	0.440	0.440	12,362,000
2024-10-04	0.340	0.360	0.310	0.360	0.360	1,771,000
2024-10-03	0.360	0.360	0.315	0.325	0.325	3,338,000
2024-10-02	0.340	0.375	0.330	0.355	0.355	4,397,000
2024-09-30	0.345	0.355	0.330	0.350	0.350	1,200,000
2024-09-27	0.300	0.345	0.295	0.335	0.335	1,427,800
2024-09-26	0.275	0.300	0.275	0.295	0.295	1,043,000
2024-09-25	0.280	0.295	0.280	0.285	0.285	366,000
2024-09-24	0.280	0.285	0.275	0.280	0.280	323,400
2024-09-23	0.305	0.305	0.270	0.280	0.280	103,000
2024-09-20	0.280	0.280	0.280	0.280	0.280	200
2024-09-19	0.265	0.285	0.265	0.280	0.280	116,000
2024-09-17	0.260	0.265	0.255	0.265	0.265	122,000
2024-09-16	0.265	0.265	0.255	0.260	0.260	366,000
2024-09-13	0.260	0.265	0.260	0.265	0.265	145,000
2024-09-12	0.280	0.280	0.250	0.260	0.260	2,393,000
2024-09-11	0.290	0.295	0.280	0.290	0.290	254,000
2024-09-10	0.295	0.300	0.295	0.295	0.295	25,000
2024-09-09	0.295	0.300	0.295	0.295	0.295	202,000
2024-09-05	0.290	0.310	0.280	0.295	0.295	249,000
2024-09-04	0.300	0.305	0.300	0.300	0.300	143,000
2024-09-03	0.320	0.330	0.300	0.300	0.300	333,000
2024-09-02	0.300	0.325	0.300	0.320	0.320	81,600
2024-08-30	0.330	0.330	0.305	0.315	0.315	7,600
2024-08-29	0.305	0.320	0.305	0.320	0.320	8,000
2024-08-28	0.305	0.305	0.295	0.305	0.305	167,000
2024-08-27	0.300	0.300	0.285	0.295	0.295	201,000
2024-08-26	0.300	0.305	0.300	0.305	0.305	308,000
2024-08-23	0.300	0.310	0.300	0.300	0.300	104,000
2024-08-22	0.300	0.305	0.300	0.305	0.305	41,000
2024-08-21	0.305	0.315	0.300	0.315	0.315	366,000
2024-08-20	0.315	0.330	0.310	0.320	0.320	78,000
2024-08-19	0.315	0.340	0.310	0.310	0.310	114,000
2024-08-16	0.345	0.345	0.320	0.320	0.320	64,000
2024-08-15	0.300	0.330	0.300	0.305	0.305	391,000
2024-08-14	0.305	0.310	0.300	0.310	0.310	148,000
2024-08-13	0.310	0.320	0.310	0.310	0.310	69,000

← NewerPage 9 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.