Golden Solar New Energy Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 8.800 | 9.050 | 8.410 | 8.900 | 8.900 | 482,000 |
| 2022-11-22 | 8.810 | 8.880 | 8.470 | 8.880 | 8.880 | 232,000 |
| 2022-11-21 | 8.480 | 8.630 | 8.390 | 8.630 | 8.630 | 640,000 |
| 2022-11-18 | 8.800 | 8.980 | 8.560 | 8.650 | 8.650 | 532,000 |
| 2022-11-17 | 9.010 | 9.040 | 8.550 | 8.860 | 8.860 | 1,428,000 |
| 2022-11-16 | 9.180 | 9.670 | 9.030 | 9.160 | 9.160 | 1,732,000 |
| 2022-11-15 | 9.120 | 9.190 | 8.950 | 9.150 | 9.150 | 502,000 |
| 2022-11-14 | 8.780 | 9.430 | 8.780 | 9.040 | 9.040 | 1,504,000 |
| 2022-11-11 | 8.350 | 8.950 | 8.350 | 8.780 | 8.780 | 740,000 |
| 2022-11-10 | 8.470 | 8.660 | 8.240 | 8.320 | 8.320 | 346,000 |
| 2022-11-09 | 9.080 | 9.080 | 8.540 | 8.670 | 8.670 | 458,000 |
| 2022-11-08 | 8.950 | 8.950 | 8.710 | 8.930 | 8.930 | 378,000 |
| 2022-11-07 | 8.730 | 9.120 | 8.530 | 9.000 | 9.000 | 794,000 |
| 2022-11-04 | 8.310 | 8.690 | 8.310 | 8.530 | 8.530 | 774,000 |
| 2022-11-03 | 8.470 | 8.470 | 8.160 | 8.300 | 8.300 | 544,000 |
| 2022-11-02 | 8.270 | 8.500 | 8.250 | 8.440 | 8.440 | 360,000 |
| 2022-11-01 | 7.910 | 8.410 | 7.910 | 8.270 | 8.270 | 693,862 |
| 2022-10-31 | 8.090 | 8.320 | 7.840 | 7.840 | 7.840 | 314,000 |
| 2022-10-28 | 8.200 | 8.410 | 7.950 | 8.040 | 8.040 | 576,000 |
| 2022-10-27 | 8.150 | 8.430 | 8.010 | 8.140 | 8.140 | 202,000 |
| 2022-10-26 | 8.270 | 8.480 | 8.090 | 8.150 | 8.150 | 314,000 |
| 2022-10-25 | 7.800 | 8.450 | 7.800 | 8.160 | 8.160 | 292,000 |
| 2022-10-24 | 8.900 | 8.900 | 7.860 | 8.260 | 8.260 | 680,000 |
| 2022-10-21 | 9.100 | 9.100 | 8.300 | 8.370 | 8.370 | 706,000 |
| 2022-10-20 | 9.000 | 9.480 | 8.880 | 8.900 | 8.900 | 1,284,000 |
| 2022-10-19 | 8.560 | 9.330 | 8.560 | 9.250 | 9.250 | 964,000 |
| 2022-10-18 | 8.460 | 8.650 | 8.270 | 8.560 | 8.560 | 466,000 |
| 2022-10-17 | 8.580 | 8.850 | 8.090 | 8.460 | 8.460 | 928,000 |
| 2022-10-14 | 8.370 | 8.650 | 8.110 | 8.600 | 8.600 | 1,142,000 |
| 2022-10-13 | 8.050 | 8.300 | 7.910 | 7.910 | 7.910 | 412,000 |
| 2022-10-12 | 7.970 | 7.970 | 7.180 | 7.840 | 7.840 | 1,324,000 |
| 2022-10-11 | 7.820 | 8.180 | 7.820 | 7.870 | 7.870 | 308,000 |
| 2022-10-10 | 8.560 | 8.580 | 7.830 | 7.830 | 7.830 | 1,138,000 |
| 2022-10-07 | 8.650 | 8.650 | 8.360 | 8.560 | 8.560 | 362,000 |
| 2022-10-06 | 8.480 | 8.730 | 8.210 | 8.730 | 8.730 | 552,000 |
| 2022-10-05 | 8.050 | 8.450 | 8.030 | 8.320 | 8.320 | 838,000 |
| 2022-10-03 | 7.760 | 8.000 | 7.760 | 7.890 | 7.890 | 12,000 |
| 2022-09-30 | 7.830 | 7.950 | 7.560 | 7.760 | 7.760 | 668,000 |
| 2022-09-29 | 8.340 | 8.340 | 7.770 | 7.830 | 7.830 | 542,000 |
| 2022-09-28 | 8.360 | 8.360 | 8.070 | 8.340 | 8.340 | 607,520 |
| 2022-09-27 | 8.300 | 8.580 | 8.300 | 8.360 | 8.360 | 356,000 |
| 2022-09-26 | 8.340 | 8.400 | 8.290 | 8.290 | 8.290 | 254,480 |
| 2022-09-23 | 8.510 | 8.660 | 8.090 | 8.130 | 8.130 | 1,066,000 |
| 2022-09-22 | 8.200 | 8.570 | 8.180 | 8.540 | 8.540 | 596,000 |
| 2022-09-21 | 8.590 | 8.590 | 8.290 | 8.450 | 8.450 | 682,000 |
| 2022-09-20 | 8.850 | 8.850 | 8.450 | 8.590 | 8.590 | 1,692,000 |
| 2022-09-19 | 8.480 | 8.690 | 8.260 | 8.670 | 8.670 | 806,000 |
| 2022-09-16 | 8.240 | 8.500 | 8.000 | 8.140 | 8.140 | 1,928,000 |
| 2022-09-15 | 9.060 | 9.200 | 8.300 | 8.460 | 8.460 | 1,400,000 |
| 2022-09-14 | 8.980 | 9.240 | 8.620 | 9.050 | 9.050 | 2,245,600 |
| 2022-09-13 | 8.650 | 9.360 | 8.450 | 8.930 | 8.930 | 1,094,500 |
| 2022-09-09 | 8.990 | 9.100 | 8.630 | 8.650 | 8.650 | 1,445,000 |
| 2022-09-08 | 9.340 | 9.340 | 9.080 | 9.120 | 9.120 | 360,000 |
| 2022-09-07 | 9.580 | 9.680 | 9.140 | 9.350 | 9.350 | 1,276,000 |
| 2022-09-06 | 9.720 | 9.720 | 9.420 | 9.680 | 9.680 | 1,606,000 |
| 2022-09-05 | 10.040 | 10.040 | 9.360 | 9.690 | 9.690 | 1,834,000 |
| 2022-09-02 | 9.700 | 10.520 | 9.580 | 10.020 | 10.020 | 1,508,000 |
| 2022-09-01 | 10.580 | 10.580 | 9.600 | 9.850 | 9.850 | 1,303,000 |
| 2022-08-31 | 10.300 | 10.600 | 10.020 | 10.300 | 10.300 | 995,000 |
| 2022-08-30 | 10.680 | 10.720 | 10.280 | 10.360 | 10.360 | 894,000 |
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.