China Singyes New Materials Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.375	0.375	0.375	0.375	0.375	0
2022-11-22	0.375	0.375	0.375	0.375	0.375	0
2022-11-21	0.375	0.375	0.375	0.375	0.375	0
2022-11-18	0.375	0.375	0.375	0.375	0.375	0
2022-11-17	0.375	0.375	0.375	0.375	0.375	0
2022-11-16	0.375	0.375	0.375	0.375	0.375	0
2022-11-15	0.375	0.375	0.375	0.375	0.375	0
2022-11-14	0.375	0.375	0.375	0.375	0.375	0
2022-11-11	0.380	0.380	0.380	0.380	0.380	0
2022-11-10	0.380	0.380	0.380	0.380	0.380	0
2022-11-09	0.380	0.380	0.380	0.380	0.380	0
2022-11-08	0.380	0.380	0.380	0.380	0.380	0
2022-11-07	0.380	0.380	0.380	0.380	0.380	0
2022-11-04	0.380	0.380	0.380	0.380	0.380	0
2022-11-03	0.345	0.355	0.345	0.355	0.355	44,000
2022-11-02	0.390	0.390	0.390	0.390	0.390	0
2022-11-01	0.390	0.390	0.390	0.390	0.390	0
2022-10-31	0.390	0.390	0.390	0.390	0.390	0
2022-10-28	0.390	0.390	0.390	0.390	0.390	0
2022-10-27	0.390	0.390	0.390	0.390	0.390	0
2022-10-26	0.390	0.390	0.390	0.390	0.390	0
2022-10-25	0.390	0.390	0.390	0.390	0.390	8,000
2022-10-24	0.350	0.350	0.350	0.350	0.350	0
2022-10-21	0.385	0.385	0.385	0.385	0.385	0
2022-10-20	0.355	0.400	0.355	0.400	0.400	8,000
2022-10-19	0.360	0.360	0.360	0.360	0.360	0
2022-10-18	0.395	0.395	0.395	0.395	0.395	0
2022-10-17	0.390	0.390	0.390	0.390	0.390	0
2022-10-14	0.395	0.395	0.395	0.395	0.395	0
2022-10-13	0.395	0.395	0.395	0.395	0.395	0
2022-10-12	0.395	0.395	0.395	0.395	0.395	0
2022-10-11	0.330	0.400	0.330	0.400	0.400	12,000
2022-10-10	0.385	0.385	0.385	0.385	0.385	0
2022-10-07	0.385	0.385	0.385	0.385	0.385	0
2022-10-06	0.385	0.385	0.385	0.385	0.385	0
2022-10-05	0.385	0.385	0.385	0.385	0.385	0
2022-10-03	0.390	0.390	0.390	0.390	0.390	0
2022-09-30	0.390	0.390	0.390	0.390	0.390	0
2022-09-29	0.390	0.390	0.390	0.390	0.390	0
2022-09-28	0.390	0.390	0.390	0.390	0.390	0
2022-09-27	0.390	0.390	0.390	0.390	0.390	0
2022-09-26	0.390	0.390	0.390	0.390	0.390	0
2022-09-23	0.395	0.395	0.395	0.395	0.395	0
2022-09-22	0.395	0.395	0.395	0.395	0.395	0
2022-09-21	0.395	0.395	0.395	0.395	0.395	0
2022-09-20	0.395	0.395	0.395	0.395	0.395	0
2022-09-19	0.405	0.405	0.405	0.405	0.405	0
2022-09-16	0.320	0.420	0.320	0.410	0.410	28,000
2022-09-15	0.315	0.320	0.315	0.320	0.320	9,358
2022-09-14	0.375	0.400	0.375	0.400	0.400	20,000
2022-09-13	0.400	0.400	0.400	0.400	0.400	0
2022-09-09	0.390	0.405	0.390	0.405	0.405	44,000
2022-09-08	0.410	0.410	0.410	0.410	0.410	0
2022-09-07	0.420	0.420	0.420	0.420	0.420	0
2022-09-06	0.400	0.400	0.400	0.400	0.400	0
2022-09-05	0.400	0.400	0.400	0.400	0.400	0
2022-09-02	0.430	0.430	0.430	0.430	0.430	0
2022-09-01	0.430	0.430	0.430	0.430	0.430	0
2022-08-31	0.430	0.430	0.430	0.430	0.430	0
2022-08-30	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 17 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.