Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	26.060	26.130	25.190	25.290	24.698	685,893
2024-07-22	25.560	26.330	25.500	26.210	25.596	1,320,145
2024-07-19	24.620	25.690	24.530	25.570	24.971	628,202
2024-07-18	24.360	24.880	23.900	24.760	24.180	413,475
2024-07-17	24.460	24.930	24.360	24.690	24.112	778,463
2024-07-16	25.020	25.130	23.880	24.440	23.868	1,215,696
2024-07-15	25.930	25.930	24.980	25.020	24.434	392,323
2024-07-12	25.990	26.210	25.730	26.010	25.401	595,485
2024-07-11	25.660	26.460	25.600	26.030	25.421	961,243
2024-07-10	25.420	26.210	25.170	25.440	24.844	683,127
2024-07-09	25.250	25.770	24.830	25.400	24.805	884,802
2024-07-08	26.180	26.180	25.090	25.310	24.717	856,685
2024-07-05	25.990	25.990	25.990	25.990	25.382	0
2024-07-04	26.180	26.530	25.800	25.990	25.382	520,706
2024-07-03	26.190	26.780	25.910	26.080	25.469	350,291
2024-07-02	27.120	27.180	26.290	26.300	25.684	707,691
2024-07-01	26.810	27.300	26.190	27.170	26.534	556,265
2024-06-28	27.010	27.720	26.900	26.990	26.358	652,969
2024-06-27	27.990	28.250	27.210	27.230	26.593	681,376
2024-06-26	27.090	28.290	26.810	28.080	27.423	968,043
2024-06-25	28.290	28.550	26.810	27.150	26.514	913,405
2024-06-24	29.110	29.330	28.120	28.150	27.491	586,756
2024-06-21	29.990	29.990	29.070	29.460	28.770	652,435
2024-06-20	29.770	31.000	29.610	29.970	29.268	1,183,972
2024-06-19	30.890	30.900	29.750	29.820	29.122	767,501
2024-06-18	30.870	31.260	30.670	30.900	30.177	466,535
2024-06-17	30.750	31.350	30.600	30.990	30.264	429,448
2024-06-14	31.380	31.380	30.720	31.060	30.333	434,215
2024-06-13	31.000	32.040	30.610	31.350	30.616	731,735
2024-06-12	30.990	31.370	30.700	30.970	30.245	334,421
2024-06-11	30.470	31.040	29.880	30.920	30.196	378,673
2024-06-07	29.530	30.750	29.530	30.490	29.776	722,419
2024-06-06	29.800	30.310	29.400	29.630	28.936	746,055
2024-06-05	29.500	30.480	29.400	29.920	29.220	357,490
2024-06-04	30.260	30.700	29.300	29.900	29.200	880,265
2024-06-03	31.890	32.160	31.000	31.340	29.747	829,508
2024-05-31	31.640	32.470	31.420	32.100	30.468	571,465
2024-05-30	31.310	31.910	30.880	31.670	30.060	557,885
2024-05-29	31.790	32.390	31.400	31.580	29.975	478,537
2024-05-28	32.280	32.550	31.600	31.710	30.098	498,076
2024-05-27	32.410	32.460	31.510	32.280	30.639	589,087
2024-05-24	33.250	33.650	32.310	32.360	30.715	705,314
2024-05-23	33.650	34.550	33.100	33.270	31.579	746,816
2024-05-22	33.530	34.190	33.230	34.050	32.319	640,347
2024-05-21	32.580	34.230	32.400	33.880	32.158	1,499,901
2024-05-20	31.880	33.290	31.520	32.600	30.943	903,705
2024-05-17	31.100	31.820	30.730	31.790	30.174	497,494
2024-05-16	31.400	31.940	30.980	31.050	29.472	608,326
2024-05-15	31.660	32.410	31.380	31.440	29.842	473,522
2024-05-14	31.380	32.100	31.250	31.570	29.965	650,238
2024-05-13	32.520	32.530	31.120	31.380	29.785	869,911
2024-05-10	33.430	33.490	32.490	32.680	31.019	658,135
2024-05-09	33.550	34.050	33.280	33.310	31.617	880,642
2024-05-08	34.500	34.500	33.200	33.360	31.664	539,319
2024-05-07	34.200	34.510	33.600	34.340	32.594	941,237
2024-05-06	33.240	34.440	33.080	33.990	32.262	1,030,642
2024-04-30	33.800	33.800	32.550	33.000	31.323	1,756,832
2024-04-29	32.790	34.190	32.580	33.850	32.129	1,264,033
2024-04-26	31.790	33.770	31.310	32.800	31.133	1,304,549
2024-04-25	32.150	32.840	31.460	31.740	30.127	1,050,089

← NewerPage 10 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.6600 CNY
2025-06-06	0.5100 CNY
2024-06-04	0.8800 CNY
2023-06-02	1.2665 CNY
2022-04-27	0.4688 CNY

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