Golden Solar New Energy Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 7.830 | 8.120 | 7.830 | 8.010 | 8.010 | 304,000 |
| 2023-02-22 | 8.000 | 8.190 | 7.990 | 8.000 | 8.000 | 232,000 |
| 2023-02-21 | 7.750 | 8.200 | 7.750 | 8.100 | 8.100 | 120,000 |
| 2023-02-20 | 8.030 | 8.260 | 7.890 | 8.190 | 8.190 | 424,000 |
| 2023-02-17 | 8.280 | 8.280 | 8.040 | 8.070 | 8.070 | 302,000 |
| 2023-02-16 | 8.200 | 8.490 | 8.100 | 8.140 | 8.140 | 566,000 |
| 2023-02-15 | 8.300 | 8.490 | 8.200 | 8.200 | 8.200 | 288,000 |
| 2023-02-14 | 8.790 | 8.790 | 8.400 | 8.410 | 8.410 | 270,000 |
| 2023-02-13 | 8.330 | 8.860 | 8.330 | 8.700 | 8.700 | 946,000 |
| 2023-02-10 | 8.630 | 8.700 | 8.300 | 8.670 | 8.670 | 1,326,000 |
| 2023-02-09 | 8.180 | 8.620 | 8.170 | 8.300 | 8.300 | 468,000 |
| 2023-02-08 | 8.160 | 8.370 | 8.100 | 8.340 | 8.340 | 304,000 |
| 2023-02-07 | 8.100 | 8.250 | 8.100 | 8.240 | 8.240 | 306,000 |
| 2023-02-06 | 8.260 | 8.260 | 8.070 | 8.180 | 8.180 | 362,000 |
| 2023-02-03 | 8.280 | 8.410 | 8.170 | 8.270 | 8.270 | 674,000 |
| 2023-02-02 | 8.500 | 8.680 | 8.290 | 8.490 | 8.490 | 2,088,000 |
| 2023-02-01 | 8.100 | 8.370 | 8.050 | 8.340 | 8.340 | 752,000 |
| 2023-01-31 | 8.090 | 8.300 | 8.090 | 8.200 | 8.200 | 702,000 |
| 2023-01-30 | 8.380 | 8.380 | 8.030 | 8.140 | 8.140 | 1,458,000 |
| 2023-01-27 | 8.800 | 8.800 | 8.300 | 8.380 | 8.380 | 394,000 |
| 2023-01-26 | 8.400 | 8.850 | 8.390 | 8.800 | 8.800 | 460,600 |
| 2023-01-20 | 8.500 | 8.630 | 8.250 | 8.530 | 8.530 | 312,400 |
| 2023-01-19 | 8.310 | 8.450 | 8.310 | 8.440 | 8.440 | 238,100 |
| 2023-01-18 | 8.300 | 8.500 | 8.160 | 8.400 | 8.400 | 534,000 |
| 2023-01-17 | 8.450 | 8.450 | 8.220 | 8.300 | 8.300 | 356,000 |
| 2023-01-16 | 9.100 | 9.100 | 8.350 | 8.450 | 8.450 | 428,000 |
| 2023-01-13 | 8.470 | 8.850 | 8.470 | 8.730 | 8.730 | 824,010 |
| 2023-01-12 | 8.310 | 8.560 | 8.300 | 8.520 | 8.520 | 370,000 |
| 2023-01-11 | 8.880 | 8.880 | 8.380 | 8.380 | 8.380 | 400,000 |
| 2023-01-10 | 8.650 | 8.780 | 8.560 | 8.560 | 8.560 | 166,000 |
| 2023-01-09 | 8.560 | 8.780 | 8.520 | 8.700 | 8.700 | 676,000 |
| 2023-01-06 | 8.370 | 8.620 | 8.270 | 8.510 | 8.510 | 972,000 |
| 2023-01-05 | 8.290 | 8.330 | 8.070 | 8.270 | 8.270 | 314,000 |
| 2023-01-04 | 8.560 | 8.580 | 8.220 | 8.290 | 8.290 | 363,002 |
| 2023-01-03 | 8.270 | 8.600 | 8.270 | 8.530 | 8.530 | 654,000 |
| 2022-12-30 | 8.030 | 8.430 | 8.030 | 8.270 | 8.270 | 376,900 |
| 2022-12-29 | 7.840 | 8.160 | 7.750 | 8.030 | 8.030 | 522,000 |
| 2022-12-28 | 7.590 | 7.950 | 7.590 | 7.840 | 7.840 | 334,000 |
| 2022-12-23 | 7.480 | 7.580 | 7.420 | 7.580 | 7.580 | 94,000 |
| 2022-12-22 | 7.430 | 7.670 | 7.340 | 7.480 | 7.480 | 386,000 |
| 2022-12-21 | 7.600 | 7.600 | 7.410 | 7.430 | 7.430 | 100,000 |
| 2022-12-20 | 7.400 | 7.530 | 7.370 | 7.370 | 7.370 | 374,000 |
| 2022-12-19 | 7.770 | 7.900 | 7.550 | 7.550 | 7.550 | 556,000 |
| 2022-12-16 | 7.800 | 7.870 | 7.670 | 7.810 | 7.810 | 428,000 |
| 2022-12-15 | 7.900 | 7.900 | 7.750 | 7.750 | 7.750 | 396,000 |
| 2022-12-14 | 8.080 | 8.080 | 7.860 | 7.900 | 7.900 | 708,000 |
| 2022-12-13 | 8.030 | 8.110 | 7.910 | 8.030 | 8.030 | 436,000 |
| 2022-12-12 | 8.220 | 8.300 | 8.030 | 8.080 | 8.080 | 794,000 |
| 2022-12-09 | 8.180 | 8.380 | 8.150 | 8.380 | 8.380 | 712,000 |
| 2022-12-08 | 8.040 | 8.290 | 7.900 | 8.170 | 8.170 | 723,400 |
| 2022-12-07 | 8.330 | 8.550 | 7.900 | 7.990 | 7.990 | 1,474,000 |
| 2022-12-06 | 8.840 | 8.840 | 8.460 | 8.520 | 8.520 | 686,000 |
| 2022-12-05 | 8.720 | 8.850 | 8.350 | 8.720 | 8.720 | 800,528 |
| 2022-12-02 | 8.380 | 8.760 | 8.380 | 8.720 | 8.720 | 500,264 |
| 2022-12-01 | 8.890 | 8.900 | 8.480 | 8.590 | 8.590 | 794,000 |
| 2022-11-30 | 8.660 | 9.000 | 8.390 | 8.890 | 8.890 | 1,944,000 |
| 2022-11-29 | 8.240 | 8.770 | 8.240 | 8.710 | 8.710 | 726,000 |
| 2022-11-28 | 8.000 | 8.570 | 8.000 | 8.210 | 8.210 | 786,000 |
| 2022-11-25 | 8.800 | 8.820 | 8.450 | 8.500 | 8.500 | 672,000 |
| 2022-11-24 | 9.000 | 9.140 | 8.600 | 8.710 | 8.710 | 702,000 |
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.