Golden Solar New Energy Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 7.150 | 7.150 | 6.940 | 6.950 | 6.950 | 1,560,000 |
| 2022-06-01 | 7.110 | 7.250 | 7.010 | 7.110 | 7.110 | 2,871,400 |
| 2022-05-31 | 7.180 | 7.540 | 7.000 | 7.000 | 7.000 | 7,488,000 |
| 2022-05-30 | 7.160 | 7.260 | 7.060 | 7.080 | 7.080 | 742,000 |
| 2022-05-27 | 7.180 | 7.300 | 7.060 | 7.110 | 7.110 | 1,028,000 |
| 2022-05-26 | 7.130 | 7.180 | 6.970 | 6.970 | 6.970 | 736,000 |
| 2022-05-25 | 7.220 | 7.240 | 7.070 | 7.070 | 7.070 | 850,000 |
| 2022-05-24 | 7.570 | 7.590 | 7.150 | 7.200 | 7.200 | 794,000 |
| 2022-05-23 | 7.530 | 7.600 | 7.220 | 7.250 | 7.250 | 770,000 |
| 2022-05-20 | 7.010 | 7.650 | 7.010 | 7.540 | 7.540 | 2,462,000 |
| 2022-05-19 | 7.200 | 7.200 | 7.010 | 7.010 | 7.010 | 2,718,000 |
| 2022-05-18 | 7.260 | 7.440 | 7.100 | 7.330 | 7.330 | 1,090,000 |
| 2022-05-17 | 7.600 | 7.600 | 7.000 | 7.250 | 7.250 | 1,174,000 |
| 2022-05-16 | 7.550 | 7.760 | 7.090 | 7.200 | 7.200 | 2,574,000 |
| 2022-05-13 | 7.100 | 7.530 | 7.090 | 7.280 | 7.280 | 3,462,000 |
| 2022-05-12 | 7.020 | 7.150 | 6.900 | 6.970 | 6.970 | 626,000 |
| 2022-05-11 | 7.170 | 7.230 | 6.960 | 7.020 | 7.020 | 1,048,000 |
| 2022-05-10 | 7.240 | 7.290 | 7.000 | 7.150 | 7.150 | 816,000 |
| 2022-05-06 | 7.590 | 7.590 | 7.200 | 7.350 | 7.350 | 662,000 |
| 2022-05-05 | 7.660 | 7.660 | 7.350 | 7.450 | 7.450 | 784,000 |
| 2022-05-04 | 7.570 | 7.610 | 7.250 | 7.260 | 7.260 | 846,000 |
| 2022-05-03 | 7.720 | 7.720 | 7.400 | 7.490 | 7.490 | 302,000 |
| 2022-04-29 | 7.880 | 7.880 | 7.420 | 7.700 | 7.700 | 1,378,000 |
| 2022-04-28 | 7.600 | 8.040 | 7.560 | 7.740 | 7.740 | 1,666,000 |
| 2022-04-27 | 7.080 | 7.700 | 7.080 | 7.510 | 7.510 | 1,720,000 |
| 2022-04-26 | 7.420 | 7.600 | 7.260 | 7.270 | 7.270 | 1,042,000 |
| 2022-04-25 | 7.600 | 7.740 | 7.090 | 7.110 | 7.110 | 914,000 |
| 2022-04-22 | 7.120 | 7.600 | 6.840 | 7.600 | 7.600 | 1,260,000 |
| 2022-04-21 | 8.030 | 8.030 | 7.240 | 7.320 | 7.320 | 1,472,000 |
| 2022-04-20 | 7.660 | 8.380 | 7.440 | 7.920 | 7.920 | 4,156,000 |
| 2022-04-19 | 7.500 | 7.800 | 7.270 | 7.610 | 7.610 | 1,906,000 |
| 2022-04-14 | 7.170 | 7.600 | 7.140 | 7.500 | 7.500 | 1,018,000 |
| 2022-04-13 | 6.980 | 7.350 | 6.920 | 7.200 | 7.200 | 538,000 |
| 2022-04-12 | 7.050 | 7.170 | 6.530 | 6.980 | 6.980 | 1,288,000 |
| 2022-04-11 | 7.160 | 7.160 | 6.710 | 6.720 | 6.720 | 1,002,000 |
| 2022-04-08 | 7.070 | 7.300 | 7.000 | 7.200 | 7.200 | 912,000 |
| 2022-04-07 | 7.500 | 7.690 | 7.060 | 7.180 | 7.180 | 2,086,000 |
| 2022-04-06 | 7.620 | 7.800 | 7.500 | 7.760 | 7.760 | 1,046,000 |
| 2022-04-04 | 7.520 | 7.880 | 7.470 | 7.800 | 7.800 | 696,000 |
| 2022-04-01 | 7.420 | 7.610 | 7.170 | 7.510 | 7.510 | 1,358,000 |
| 2022-03-31 | 7.550 | 7.550 | 7.040 | 7.320 | 7.320 | 2,216,000 |
| 2022-03-30 | 7.990 | 7.990 | 7.300 | 7.550 | 7.550 | 3,396,000 |
| 2022-03-29 | 7.650 | 7.990 | 7.290 | 7.640 | 7.640 | 5,276,000 |
| 2022-03-28 | 7.050 | 7.550 | 6.630 | 7.500 | 7.500 | 5,614,000 |
| 2022-03-25 | 6.990 | 7.010 | 6.400 | 6.880 | 6.880 | 6,974,000 |
| 2022-03-24 | 6.300 | 6.850 | 5.920 | 6.780 | 6.780 | 8,878,000 |
| 2022-03-23 | 6.620 | 6.620 | 6.210 | 6.250 | 6.250 | 3,624,000 |
| 2022-03-22 | 6.670 | 6.670 | 6.200 | 6.610 | 6.610 | 7,992,000 |
| 2022-03-21 | 7.310 | 7.510 | 5.900 | 6.680 | 6.680 | 8,831,656 |
| 2022-03-18 | 7.600 | 7.950 | 7.300 | 7.300 | 7.300 | 34,066,000 |
| 2022-03-17 | 8.400 | 8.990 | 7.750 | 7.760 | 7.760 | 6,790,000 |
| 2022-03-16 | 8.000 | 9.200 | 7.610 | 8.120 | 8.120 | 6,469,788 |
| 2022-03-15 | 8.390 | 8.880 | 7.500 | 8.000 | 8.000 | 6,120,000 |
| 2022-03-14 | 9.500 | 9.500 | 8.700 | 8.830 | 8.830 | 4,102,000 |
| 2022-03-11 | 9.120 | 9.670 | 9.120 | 9.550 | 9.550 | 3,918,000 |
| 2022-03-10 | 9.560 | 10.000 | 9.290 | 9.700 | 9.700 | 4,828,904 |
| 2022-03-09 | 9.800 | 9.800 | 9.050 | 9.290 | 9.290 | 3,507,000 |
| 2022-03-08 | 9.760 | 9.960 | 9.320 | 9.450 | 9.450 | 5,844,000 |
| 2022-03-07 | 10.520 | 10.520 | 9.790 | 9.890 | 9.890 | 3,385,515 |
| 2022-03-04 | 10.760 | 11.100 | 10.360 | 10.560 | 10.560 | 3,504,000 |
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.