Golden Solar New Energy Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.000 | 5.470 | 5.000 | 5.470 | 5.470 | 612,000 |
| 2024-05-14 | 5.080 | 5.130 | 4.940 | 5.070 | 5.070 | 264,000 |
| 2024-05-13 | 4.960 | 5.030 | 4.890 | 4.890 | 4.890 | 114,000 |
| 2024-05-10 | 5.120 | 5.230 | 4.800 | 4.920 | 4.920 | 370,000 |
| 2024-05-09 | 5.080 | 5.270 | 5.080 | 5.230 | 5.230 | 230,000 |
| 2024-05-08 | 5.100 | 5.200 | 5.080 | 5.190 | 5.190 | 168,000 |
| 2024-05-07 | 5.100 | 5.200 | 5.090 | 5.200 | 5.200 | 76,000 |
| 2024-05-06 | 5.060 | 5.100 | 4.950 | 5.100 | 5.100 | 238,000 |
| 2024-05-03 | 5.020 | 5.180 | 4.980 | 5.180 | 5.180 | 208,000 |
| 2024-05-02 | 4.880 | 5.020 | 4.800 | 5.020 | 5.020 | 596,000 |
| 2024-04-30 | 5.070 | 5.070 | 4.600 | 4.800 | 4.800 | 284,000 |
| 2024-04-29 | 4.930 | 4.930 | 4.510 | 4.860 | 4.860 | 138,300 |
| 2024-04-26 | 4.260 | 5.000 | 4.220 | 4.800 | 4.800 | 324,000 |
| 2024-04-25 | 4.340 | 4.580 | 4.160 | 4.580 | 4.580 | 322,000 |
| 2024-04-24 | 4.500 | 4.500 | 3.990 | 4.140 | 4.140 | 362,000 |
| 2024-04-23 | 4.470 | 4.690 | 4.070 | 4.080 | 4.080 | 272,000 |
| 2024-04-22 | 4.900 | 4.900 | 4.450 | 4.470 | 4.470 | 88,000 |
| 2024-04-19 | 4.560 | 4.610 | 4.500 | 4.510 | 4.510 | 154,000 |
| 2024-04-18 | 4.470 | 4.710 | 4.450 | 4.590 | 4.590 | 364,000 |
| 2024-04-17 | 5.030 | 5.030 | 4.460 | 4.460 | 4.460 | 370,000 |
| 2024-04-16 | 4.980 | 4.990 | 4.890 | 4.890 | 4.890 | 148,000 |
| 2024-04-15 | 5.080 | 5.470 | 4.960 | 5.000 | 5.000 | 602,000 |
| 2024-04-12 | 4.800 | 5.500 | 4.800 | 5.300 | 5.300 | 591,998 |
| 2024-04-11 | 4.670 | 4.830 | 4.670 | 4.800 | 4.800 | 206,000 |
| 2024-04-10 | 4.680 | 4.900 | 4.670 | 4.900 | 4.900 | 180,000 |
| 2024-04-09 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-04-08 | 4.700 | 4.760 | 4.560 | 4.680 | 4.680 | 130,000 |
| 2024-04-05 | 4.970 | 4.970 | 4.610 | 4.770 | 4.770 | 146,000 |
| 2024-04-03 | 4.940 | 4.940 | 4.830 | 4.940 | 4.940 | 50,000 |
| 2024-04-02 | 5.300 | 5.360 | 4.400 | 4.940 | 4.940 | 174,000 |
| 2024-03-28 | 4.800 | 5.470 | 4.700 | 5.300 | 5.300 | 242,000 |
| 2024-03-27 | 5.280 | 5.360 | 4.560 | 5.000 | 5.000 | 598,000 |
| 2024-03-26 | 5.990 | 5.990 | 5.450 | 5.460 | 5.460 | 436,000 |
| 2024-03-25 | 6.020 | 6.020 | 4.380 | 5.880 | 5.880 | 436,000 |
| 2024-03-22 | 6.180 | 6.370 | 5.930 | 6.060 | 6.060 | 408,000 |
| 2024-03-21 | 6.300 | 6.400 | 6.220 | 6.220 | 6.220 | 202,000 |
| 2024-03-20 | 5.900 | 6.450 | 5.730 | 6.300 | 6.300 | 418,000 |
| 2024-03-19 | 6.010 | 6.260 | 5.750 | 5.760 | 5.760 | 690,264 |
| 2024-03-18 | 6.190 | 6.560 | 6.100 | 6.240 | 6.240 | 522,000 |
| 2024-03-15 | 6.800 | 6.980 | 6.650 | 6.830 | 6.830 | 7,354,000 |
| 2024-03-14 | 6.300 | 6.900 | 6.100 | 6.640 | 6.640 | 2,876,000 |
| 2024-03-13 | 6.050 | 6.400 | 6.050 | 6.330 | 6.330 | 3,662,000 |
| 2024-03-12 | 5.510 | 6.200 | 5.510 | 5.900 | 5.900 | 2,266,000 |
| 2024-03-11 | 4.770 | 5.480 | 4.770 | 5.310 | 5.310 | 692,000 |
| 2024-03-08 | 4.100 | 5.040 | 4.090 | 4.630 | 4.630 | 1,130,000 |
| 2024-03-07 | 3.820 | 4.100 | 3.800 | 4.100 | 4.100 | 808,000 |
| 2024-03-06 | 3.800 | 3.820 | 3.720 | 3.810 | 3.810 | 942,000 |
| 2024-03-05 | 3.800 | 3.850 | 3.780 | 3.830 | 3.830 | 502,000 |
| 2024-03-04 | 3.800 | 3.890 | 3.790 | 3.850 | 3.850 | 316,000 |
| 2024-03-01 | 3.810 | 3.830 | 3.790 | 3.800 | 3.800 | 612,000 |
| 2024-02-29 | 3.750 | 3.950 | 3.750 | 3.840 | 3.840 | 1,556,000 |
| 2024-02-28 | 3.810 | 3.810 | 3.750 | 3.770 | 3.770 | 876,000 |
| 2024-02-27 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 358,000 |
| 2024-02-26 | 3.850 | 3.860 | 3.830 | 3.840 | 3.840 | 386,000 |
| 2024-02-23 | 3.980 | 3.980 | 3.820 | 3.890 | 3.890 | 264,000 |
| 2024-02-22 | 3.830 | 3.870 | 3.800 | 3.820 | 3.820 | 866,000 |
| 2024-02-21 | 3.980 | 3.980 | 3.830 | 3.840 | 3.840 | 140,000 |
| 2024-02-20 | 3.980 | 3.980 | 3.820 | 3.840 | 3.840 | 676,000 |
| 2024-02-19 | 3.980 | 3.980 | 3.930 | 3.950 | 3.950 | 230,000 |
| 2024-02-16 | 3.890 | 3.910 | 3.880 | 3.910 | 3.910 | 178,000 |
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.