Golden Solar New Energy Technology Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	10.900	11.100	10.660	10.800	10.800	2,922,016
2022-03-02	11.000	11.040	10.440	10.720	10.720	3,167,697
2022-03-01	10.160	10.880	10.160	10.800	10.800	4,306,000
2022-02-28	9.520	10.460	9.520	10.160	10.160	5,221,286
2022-02-25	9.400	9.860	9.400	9.700	9.700	1,858,000
2022-02-24	9.450	10.100	9.320	9.320	9.320	1,774,000
2022-02-23	8.800	9.720	8.800	9.500	9.500	2,442,000
2022-02-22	8.790	8.950	8.720	8.800	8.800	1,672,000
2022-02-21	8.800	9.100	8.730	8.950	8.950	1,763,000
2022-02-18	8.960	8.960	8.700	8.800	8.800	750,000
2022-02-17	9.260	9.300	8.960	8.960	8.960	1,175,360
2022-02-16	8.910	9.300	8.910	9.220	9.220	811,698
2022-02-15	8.980	9.100	8.810	8.990	8.990	624,920
2022-02-14	9.080	9.080	8.860	8.980	8.980	343,241
2022-02-11	9.300	9.300	9.020	9.170	9.170	376,000
2022-02-10	9.650	9.650	9.250	9.320	9.320	886,525
2022-02-09	9.100	9.650	9.100	9.350	9.350	1,382,885
2022-02-08	8.420	9.200	8.420	9.150	9.150	438,000
2022-02-07	9.120	9.270	9.000	9.150	9.150	431,800
2022-02-04	9.050	9.240	8.790	9.120	9.120	564,000
2022-01-31	8.540	8.810	8.520	8.790	8.790	370,000
2022-01-28	9.010	9.010	8.500	8.540	8.540	2,289,254
2022-01-27	9.200	9.200	9.020	9.020	9.020	791,000
2022-01-26	9.100	9.300	9.100	9.240	9.240	769,733
2022-01-25	9.200	9.210	9.100	9.100	9.100	733,549
2022-01-24	9.520	9.520	9.150	9.230	9.230	1,170,000
2022-01-21	9.450	9.770	9.240	9.610	9.610	758,000
2022-01-20	9.200	9.550	9.200	9.450	9.450	671,302
2022-01-19	9.230	9.450	9.200	9.370	9.370	696,000
2022-01-18	9.310	9.390	9.090	9.220	9.220	1,534,000
2022-01-17	9.400	9.600	9.210	9.310	9.310	984,000
2022-01-14	9.300	9.590	9.300	9.400	9.400	1,971,347
2022-01-13	9.490	9.490	9.300	9.300	9.300	1,822,000
2022-01-12	9.560	9.810	9.250	9.510	9.510	2,191,816
2022-01-11	9.790	10.100	9.560	9.560	9.560	568,000
2022-01-10	9.810	9.810	9.180	9.590	9.590	1,802,000
2022-01-07	9.970	10.120	9.700	9.710	9.710	1,127,003
2022-01-06	10.220	10.280	9.690	10.240	10.240	2,030,000
2022-01-05	11.000	11.020	10.380	10.580	10.580	1,831,544
2022-01-04	11.100	11.740	10.900	11.240	11.240	2,427,514
2022-01-03	10.120	11.360	9.950	11.340	11.340	4,244,000
2021-12-31	10.300	10.700	9.960	10.000	10.000	2,686,000
2021-12-30	9.910	10.800	9.750	10.300	10.300	4,662,486
2021-12-29	10.160	10.160	9.510	9.910	9.910	966,000
2021-12-28	9.920	10.300	9.680	10.160	10.160	2,211,184
2021-12-24	9.830	9.830	9.450	9.680	9.680	316,000
2021-12-23	8.810	9.900	8.810	9.830	9.830	2,040,000
2021-12-22	9.110	9.200	8.790	8.930	8.930	556,383
2021-12-21	8.820	9.130	8.560	9.110	9.110	1,165,730
2021-12-20	9.220	9.480	8.910	8.920	8.920	1,576,633
2021-12-17	9.420	9.460	9.220	9.460	9.460	582,618
2021-12-16	9.430	9.900	9.230	9.790	9.790	1,090,600
2021-12-15	9.420	9.790	9.300	9.430	9.430	1,546,000
2021-12-14	9.730	9.970	9.300	9.380	9.380	2,433,518
2021-12-13	10.060	10.060	9.820	9.980	9.980	406,000
2021-12-10	9.890	10.140	9.830	10.020	10.020	1,774,000
2021-12-09	9.990	10.040	9.720	9.890	9.890	1,169,031
2021-12-08	9.880	10.060	9.650	9.860	9.860	648,000
2021-12-07	10.060	10.060	9.530	9.780	9.780	1,205,745
2021-12-06	10.020	10.120	9.500	9.610	9.610	2,174,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.