China Singyes New Materials Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.465	0.465	0.465	0.465	0.465	0
2021-12-02	0.430	0.470	0.430	0.465	0.465	16,000
2021-12-01	0.430	0.430	0.430	0.430	0.430	0
2021-11-30	0.440	0.440	0.440	0.440	0.440	0
2021-11-29	0.440	0.470	0.420	0.455	0.455	368,000
2021-11-26	0.485	0.485	0.485	0.485	0.485	0
2021-11-25	0.485	0.485	0.485	0.485	0.485	0
2021-11-24	0.470	0.490	0.465	0.490	0.490	52,000
2021-11-23	0.470	0.470	0.470	0.470	0.470	44,000
2021-11-22	0.470	0.470	0.470	0.470	0.470	0
2021-11-19	0.450	0.470	0.450	0.470	0.470	88,000
2021-11-18	0.440	0.470	0.440	0.470	0.470	768,000
2021-11-17	0.415	0.415	0.415	0.415	0.415	24,000
2021-11-16	0.410	0.415	0.395	0.405	0.405	172,000
2021-11-15	0.450	0.450	0.450	0.450	0.450	0
2021-11-12	0.450	0.450	0.450	0.450	0.450	4,000
2021-11-11	0.460	0.460	0.460	0.460	0.460	0
2021-11-10	0.405	0.480	0.390	0.465	0.465	184,000
2021-11-09	0.415	0.415	0.415	0.415	0.415	0
2021-11-08	0.415	0.415	0.415	0.415	0.415	0
2021-11-05	0.415	0.415	0.415	0.415	0.415	0
2021-11-04	0.405	0.405	0.405	0.405	0.405	0
2021-11-03	0.405	0.405	0.405	0.405	0.405	0
2021-11-02	0.420	0.460	0.400	0.410	0.410	316,000
2021-11-01	0.480	0.480	0.480	0.480	0.480	0
2021-10-29	0.480	0.480	0.480	0.480	0.480	0
2021-10-28	0.480	0.480	0.480	0.480	0.480	0
2021-10-27	0.480	0.480	0.480	0.480	0.480	0
2021-10-26	0.410	0.465	0.400	0.465	0.465	132,000
2021-10-25	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.