Golden Solar New Energy Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.260 | 3.260 | 2.860 | 2.940 | 2.940 | 614,000 |
| 2024-08-09 | 3.100 | 3.160 | 3.100 | 3.110 | 3.110 | 624,000 |
| 2024-08-08 | 3.340 | 3.360 | 3.180 | 3.180 | 3.180 | 266,000 |
| 2024-08-07 | 3.260 | 3.330 | 3.250 | 3.290 | 3.290 | 66,000 |
| 2024-08-06 | 3.420 | 3.420 | 3.250 | 3.320 | 3.320 | 506,000 |
| 2024-08-05 | 3.310 | 3.360 | 3.250 | 3.360 | 3.360 | 300,000 |
| 2024-08-02 | 3.200 | 3.470 | 3.100 | 3.470 | 3.470 | 684,000 |
| 2024-08-01 | 3.350 | 3.380 | 3.300 | 3.300 | 3.300 | 148,000 |
| 2024-07-31 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 268,000 |
| 2024-07-30 | 3.270 | 3.490 | 3.270 | 3.380 | 3.380 | 136,000 |
| 2024-07-29 | 3.340 | 3.520 | 3.340 | 3.340 | 3.340 | 164,000 |
| 2024-07-26 | 3.630 | 3.630 | 3.400 | 3.400 | 3.400 | 176,000 |
| 2024-07-25 | 3.690 | 3.690 | 3.460 | 3.540 | 3.540 | 266,000 |
| 2024-07-24 | 3.540 | 3.620 | 3.410 | 3.570 | 3.570 | 288,000 |
| 2024-07-23 | 3.700 | 3.700 | 3.470 | 3.630 | 3.630 | 264,000 |
| 2024-07-22 | 3.200 | 3.700 | 3.200 | 3.600 | 3.600 | 874,000 |
| 2024-07-19 | 3.260 | 3.260 | 3.090 | 3.210 | 3.210 | 693,400 |
| 2024-07-18 | 3.390 | 3.400 | 3.200 | 3.260 | 3.260 | 414,000 |
| 2024-07-17 | 3.330 | 3.410 | 3.300 | 3.390 | 3.390 | 414,000 |
| 2024-07-16 | 3.500 | 3.500 | 3.300 | 3.330 | 3.330 | 466,000 |
| 2024-07-15 | 3.420 | 3.490 | 3.260 | 3.320 | 3.320 | 984,000 |
| 2024-07-12 | 3.410 | 3.680 | 3.410 | 3.440 | 3.440 | 182,000 |
| 2024-07-11 | 3.370 | 3.680 | 3.100 | 3.420 | 3.420 | 538,000 |
| 2024-07-10 | 3.700 | 3.700 | 3.210 | 3.370 | 3.370 | 838,000 |
| 2024-07-09 | 3.750 | 3.790 | 3.570 | 3.630 | 3.630 | 882,000 |
| 2024-07-08 | 3.760 | 3.950 | 3.700 | 3.750 | 3.750 | 331,200 |
| 2024-07-05 | 3.700 | 3.830 | 3.700 | 3.760 | 3.760 | 118,000 |
| 2024-07-04 | 3.800 | 3.880 | 3.610 | 3.830 | 3.830 | 308,000 |
| 2024-07-03 | 3.600 | 3.960 | 3.600 | 3.810 | 3.810 | 598,000 |
| 2024-07-02 | 3.650 | 3.780 | 3.600 | 3.600 | 3.600 | 318,000 |
| 2024-06-28 | 3.750 | 3.840 | 3.560 | 3.670 | 3.670 | 890,000 |
| 2024-06-27 | 4.000 | 4.040 | 3.720 | 3.750 | 3.750 | 440,000 |
| 2024-06-26 | 3.830 | 4.050 | 3.830 | 4.040 | 4.040 | 360,000 |
| 2024-06-25 | 3.830 | 3.950 | 3.810 | 3.830 | 3.830 | 136,000 |
| 2024-06-24 | 3.770 | 4.060 | 3.760 | 3.830 | 3.830 | 274,000 |
| 2024-06-21 | 3.860 | 3.930 | 3.680 | 3.930 | 3.930 | 10,514,000 |
| 2024-06-20 | 3.820 | 4.160 | 3.660 | 3.860 | 3.860 | 1,168,000 |
| 2024-06-19 | 4.150 | 4.160 | 3.510 | 3.840 | 3.840 | 1,406,000 |
| 2024-06-18 | 3.990 | 4.370 | 3.990 | 4.150 | 4.150 | 316,000 |
| 2024-06-17 | 4.500 | 4.560 | 3.990 | 3.990 | 3.990 | 358,000 |
| 2024-06-14 | 4.620 | 4.690 | 4.460 | 4.560 | 4.560 | 308,000 |
| 2024-06-13 | 4.800 | 4.800 | 4.470 | 4.620 | 4.620 | 700,000 |
| 2024-06-12 | 4.830 | 5.060 | 4.790 | 4.840 | 4.840 | 490,000 |
| 2024-06-11 | 5.030 | 5.030 | 4.780 | 4.830 | 4.830 | 416,000 |
| 2024-06-07 | 5.050 | 5.090 | 4.940 | 5.030 | 5.030 | 306,000 |
| 2024-06-06 | 5.000 | 5.300 | 4.930 | 5.120 | 5.120 | 554,000 |
| 2024-06-05 | 4.740 | 5.390 | 4.740 | 5.060 | 5.060 | 412,000 |
| 2024-06-04 | 4.910 | 5.030 | 4.780 | 4.950 | 4.950 | 634,000 |
| 2024-06-03 | 4.790 | 5.180 | 4.780 | 4.950 | 4.950 | 516,000 |
| 2024-05-31 | 5.200 | 5.420 | 4.920 | 4.920 | 4.920 | 604,000 |
| 2024-05-30 | 5.310 | 5.860 | 5.160 | 5.440 | 5.440 | 480,000 |
| 2024-05-29 | 5.300 | 5.320 | 5.100 | 5.310 | 5.310 | 208,000 |
| 2024-05-28 | 5.170 | 5.440 | 5.100 | 5.300 | 5.300 | 620,000 |
| 2024-05-27 | 5.380 | 5.380 | 4.980 | 5.100 | 5.100 | 826,000 |
| 2024-05-24 | 5.380 | 5.880 | 5.220 | 5.380 | 5.380 | 468,000 |
| 2024-05-23 | 5.600 | 5.600 | 5.300 | 5.380 | 5.380 | 358,000 |
| 2024-05-22 | 5.750 | 5.830 | 5.320 | 5.480 | 5.480 | 432,000 |
| 2024-05-21 | 5.300 | 5.660 | 5.300 | 5.330 | 5.330 | 198,000 |
| 2024-05-20 | 5.280 | 5.700 | 5.270 | 5.660 | 5.660 | 850,000 |
| 2024-05-17 | 5.160 | 5.470 | 5.150 | 5.180 | 5.180 | 14,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.