China Singyes New Materials Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.400	0.400	0.380	0.400	0.400	56,000
2022-03-02	0.365	0.365	0.365	0.365	0.365	0
2022-03-01	0.380	0.405	0.380	0.405	0.405	16,000
2022-02-28	0.390	0.390	0.390	0.390	0.390	0
2022-02-25	0.400	0.400	0.400	0.400	0.400	0
2022-02-24	0.400	0.400	0.400	0.400	0.400	0
2022-02-23	0.380	0.400	0.360	0.400	0.400	120,000
2022-02-22	0.410	0.410	0.410	0.410	0.410	0
2022-02-21	0.415	0.415	0.415	0.415	0.415	0
2022-02-18	0.415	0.415	0.415	0.415	0.415	0
2022-02-17	0.415	0.415	0.415	0.415	0.415	48,000
2022-02-16	0.420	0.420	0.420	0.420	0.420	0
2022-02-15	0.400	0.400	0.400	0.400	0.400	0
2022-02-14	0.400	0.400	0.400	0.400	0.400	0
2022-02-11	0.400	0.400	0.400	0.400	0.400	0
2022-02-10	0.430	0.430	0.430	0.430	0.430	0
2022-02-09	0.440	0.440	0.440	0.440	0.440	0
2022-02-08	0.380	0.420	0.380	0.420	0.420	316,000
2022-02-07	0.410	0.410	0.400	0.410	0.410	104,000
2022-02-04	0.420	0.420	0.420	0.420	0.420	0
2022-01-31	0.420	0.420	0.420	0.420	0.420	0
2022-01-28	0.420	0.420	0.420	0.420	0.420	0
2022-01-27	0.400	0.420	0.400	0.420	0.420	668,000
2022-01-26	0.405	0.405	0.405	0.405	0.405	0
2022-01-25	0.405	0.405	0.405	0.405	0.405	0
2022-01-24	0.390	0.405	0.390	0.405	0.405	36,000
2022-01-21	0.370	0.370	0.370	0.370	0.370	0
2022-01-20	0.370	0.370	0.370	0.370	0.370	0
2022-01-19	0.395	0.395	0.350	0.375	0.375	1,056,000
2022-01-18	0.420	0.420	0.420	0.420	0.420	0
2022-01-17	0.410	0.410	0.410	0.410	0.410	0
2022-01-14	0.405	0.405	0.400	0.400	0.400	36,000
2022-01-13	0.460	0.670	0.395	0.395	0.395	248,000
2022-01-12	0.460	0.460	0.460	0.460	0.460	0
2022-01-11	0.460	0.460	0.460	0.460	0.460	12,000
2022-01-10	0.425	0.455	0.425	0.455	0.455	204,000
2022-01-07	0.435	0.435	0.435	0.435	0.435	4,000
2022-01-06	0.400	0.400	0.400	0.400	0.400	0
2022-01-05	0.390	0.400	0.390	0.400	0.400	356,000
2022-01-04	0.400	0.400	0.400	0.400	0.400	0
2022-01-03	0.400	0.400	0.400	0.400	0.400	0
2021-12-31	0.430	0.430	0.430	0.430	0.430	12,000
2021-12-30	0.405	0.415	0.390	0.415	0.415	132,000
2021-12-29	0.450	0.450	0.450	0.450	0.450	0
2021-12-28	0.450	0.450	0.450	0.450	0.450	0
2021-12-24	0.450	0.450	0.450	0.450	0.450	0
2021-12-23	0.450	0.450	0.450	0.450	0.450	0
2021-12-22	0.450	0.450	0.450	0.450	0.450	0
2021-12-21	0.450	0.450	0.450	0.450	0.450	0
2021-12-20	0.450	0.450	0.450	0.450	0.450	0
2021-12-17	0.430	0.430	0.430	0.430	0.430	0
2021-12-16	0.430	0.430	0.430	0.430	0.430	0
2021-12-15	0.430	0.430	0.430	0.430	0.430	0
2021-12-14	0.430	0.430	0.430	0.430	0.430	4,000
2021-12-13	0.435	0.435	0.435	0.435	0.435	0
2021-12-10	0.435	0.435	0.435	0.435	0.435	0
2021-12-09	0.435	0.435	0.435	0.435	0.435	0
2021-12-08	0.435	0.435	0.435	0.435	0.435	0
2021-12-07	0.435	0.435	0.435	0.435	0.435	0
2021-12-06	0.465	0.465	0.465	0.465	0.465	0

← NewerPage 20 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.