China Singyes New Materials Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.230	0.230	0.230	0.230	0.230	0
2023-02-22	0.230	0.230	0.230	0.230	0.230	0
2023-02-21	0.203	0.230	0.203	0.230	0.230	16,000
2023-02-20	0.255	0.255	0.255	0.255	0.255	0
2023-02-17	0.240	0.270	0.220	0.241	0.241	152,000
2023-02-16	0.260	0.260	0.255	0.255	0.255	65,211
2023-02-15	0.270	0.270	0.255	0.255	0.255	253,252
2023-02-14	0.295	0.300	0.270	0.275	0.275	108,000
2023-02-13	0.325	0.330	0.285	0.305	0.305	112,000
2023-02-10	0.310	0.350	0.310	0.310	0.310	40,000
2023-02-09	0.335	0.335	0.320	0.325	0.325	60,000
2023-02-08	0.335	0.335	0.335	0.335	0.335	0
2023-02-07	0.345	0.345	0.345	0.345	0.345	0
2023-02-06	0.345	0.345	0.345	0.345	0.345	0
2023-02-03	0.340	0.360	0.335	0.360	0.360	124,000
2023-02-02	0.370	0.380	0.370	0.380	0.380	48,000
2023-02-01	0.360	0.380	0.360	0.380	0.380	20,000
2023-01-31	0.325	0.360	0.325	0.360	0.360	120,000
2023-01-30	0.350	0.355	0.320	0.340	0.340	444,000
2023-01-27	0.380	0.380	0.335	0.380	0.380	2,308,000
2023-01-26	0.380	0.380	0.380	0.380	0.380	0
2023-01-20	0.380	0.380	0.380	0.380	0.380	0
2023-01-19	0.380	0.380	0.380	0.380	0.380	0
2023-01-18	0.330	0.330	0.320	0.330	0.330	48,000
2023-01-17	0.360	0.380	0.320	0.360	0.360	584,000
2023-01-16	0.390	0.390	0.390	0.390	0.390	0
2023-01-13	0.390	0.390	0.390	0.390	0.390	0
2023-01-12	0.395	0.395	0.395	0.395	0.395	0
2023-01-11	0.395	0.395	0.395	0.395	0.395	0
2023-01-10	0.395	0.395	0.395	0.395	0.395	0
2023-01-09	0.395	0.395	0.395	0.395	0.395	0
2023-01-06	0.395	0.395	0.395	0.395	0.395	0
2023-01-05	0.390	0.390	0.390	0.390	0.390	0
2023-01-04	0.390	0.390	0.390	0.390	0.390	0
2023-01-03	0.390	0.390	0.390	0.390	0.390	0
2022-12-30	0.390	0.390	0.390	0.390	0.390	0
2022-12-29	0.390	0.390	0.390	0.390	0.390	0
2022-12-28	0.390	0.390	0.390	0.390	0.390	0
2022-12-23	0.385	0.385	0.385	0.385	0.385	0
2022-12-22	0.390	0.390	0.390	0.390	0.390	0
2022-12-21	0.395	0.395	0.395	0.395	0.395	0
2022-12-20	0.400	0.400	0.400	0.400	0.400	0
2022-12-19	0.400	0.400	0.400	0.400	0.400	0
2022-12-16	0.400	0.400	0.400	0.400	0.400	0
2022-12-15	0.400	0.400	0.400	0.400	0.400	0
2022-12-14	0.400	0.400	0.400	0.400	0.400	0
2022-12-13	0.400	0.400	0.400	0.400	0.400	0
2022-12-12	0.400	0.400	0.400	0.400	0.400	0
2022-12-09	0.400	0.400	0.400	0.400	0.400	0
2022-12-08	0.370	0.395	0.370	0.390	0.390	36,000
2022-12-07	0.325	0.370	0.300	0.370	0.370	364,000
2022-12-06	0.380	0.380	0.380	0.380	0.380	0
2022-12-05	0.400	0.400	0.390	0.390	0.390	44,000
2022-12-02	0.375	0.375	0.375	0.375	0.375	0
2022-12-01	0.375	0.375	0.375	0.375	0.375	0
2022-11-30	0.375	0.375	0.375	0.375	0.375	0
2022-11-29	0.375	0.375	0.375	0.375	0.375	0
2022-11-28	0.375	0.375	0.375	0.375	0.375	0
2022-11-25	0.375	0.375	0.375	0.375	0.375	0
2022-11-24	0.375	0.375	0.375	0.375	0.375	0

← NewerPage 16 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-23	0.0100 HKD
2019-05-14	0.0120 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.