China Singyes New Materials Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.430	0.430	0.430	0.430	0.430	0
2022-08-26	0.440	0.440	0.440	0.440	0.440	0
2022-08-25	0.440	0.440	0.440	0.440	0.440	0
2022-08-24	0.440	0.440	0.440	0.440	0.440	0
2022-08-23	0.440	0.440	0.440	0.440	0.440	0
2022-08-22	0.440	0.440	0.440	0.440	0.440	0
2022-08-19	0.440	0.440	0.440	0.440	0.440	0
2022-08-18	0.440	0.440	0.440	0.440	0.440	0
2022-08-17	0.440	0.440	0.440	0.440	0.440	0
2022-08-16	0.445	0.445	0.445	0.445	0.445	0
2022-08-15	0.435	0.435	0.435	0.435	0.435	0
2022-08-12	0.440	0.440	0.440	0.440	0.440	0
2022-08-11	0.440	0.440	0.440	0.440	0.440	0
2022-08-10	0.400	0.400	0.400	0.400	0.400	20,000
2022-08-09	0.400	0.400	0.400	0.400	0.400	0
2022-08-08	0.400	0.400	0.400	0.400	0.400	12,000
2022-08-05	0.400	0.400	0.400	0.400	0.400	0
2022-08-04	0.395	0.400	0.390	0.400	0.400	52,435
2022-08-03	0.410	0.410	0.410	0.410	0.410	0
2022-08-02	0.440	0.440	0.440	0.440	0.440	0
2022-08-01	0.445	0.445	0.445	0.445	0.445	0
2022-07-29	0.400	0.445	0.400	0.445	0.445	32,000
2022-07-28	0.415	0.415	0.415	0.415	0.415	4,000
2022-07-27	0.480	0.480	0.410	0.425	0.425	124,434
2022-07-26	0.400	0.470	0.395	0.470	0.470	372,000
2022-07-25	0.420	0.420	0.420	0.420	0.420	0
2022-07-22	0.420	0.420	0.420	0.420	0.420	0
2022-07-21	0.400	0.425	0.400	0.425	0.425	24,000
2022-07-20	0.410	0.450	0.400	0.435	0.435	200,000
2022-07-19	0.460	0.460	0.460	0.460	0.460	0
2022-07-18	0.470	0.470	0.470	0.470	0.470	0
2022-07-15	0.485	0.485	0.485	0.485	0.485	0
2022-07-14	0.490	0.490	0.490	0.490	0.490	0
2022-07-13	0.410	0.510	0.405	0.485	0.485	400,000
2022-07-12	0.455	0.470	0.395	0.470	0.470	564,000
2022-07-11	0.455	0.455	0.455	0.455	0.455	0
2022-07-08	0.445	0.445	0.445	0.445	0.445	0
2022-07-07	0.435	0.450	0.435	0.440	0.440	252,000
2022-07-06	0.435	0.435	0.435	0.435	0.435	0
2022-07-05	0.435	0.435	0.435	0.435	0.435	0
2022-07-04	0.435	0.435	0.435	0.435	0.435	0
2022-06-30	0.430	0.430	0.430	0.430	0.430	0
2022-06-29	0.435	0.435	0.435	0.435	0.435	0
2022-06-28	0.435	0.435	0.435	0.435	0.435	0
2022-06-27	0.425	0.435	0.425	0.435	0.435	16,000
2022-06-24	0.430	0.430	0.430	0.430	0.430	0
2022-06-23	0.430	0.430	0.430	0.430	0.430	0
2022-06-22	0.430	0.430	0.430	0.430	0.430	0
2022-06-21	0.430	0.430	0.430	0.430	0.430	0
2022-06-20	0.430	0.430	0.430	0.430	0.430	0
2022-06-17	0.430	0.430	0.430	0.430	0.430	0
2022-06-16	0.430	0.430	0.430	0.430	0.430	0
2022-06-15	0.430	0.430	0.430	0.430	0.430	0
2022-06-14	0.430	0.430	0.430	0.430	0.430	0
2022-06-13	0.430	0.430	0.430	0.430	0.430	0
2022-06-10	0.430	0.430	0.430	0.430	0.430	0
2022-06-09	0.435	0.435	0.430	0.430	0.430	24,000
2022-06-08	0.390	0.415	0.380	0.380	0.380	204,000
2022-06-07	0.385	0.430	0.380	0.430	0.430	20,000
2022-06-06	0.385	0.430	0.375	0.430	0.430	68,000

← NewerPage 18 of 21 · 1,230 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.