Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	32.120	32.380	31.650	32.150	30.516	813,762
2024-04-23	32.660	32.990	32.000	32.120	30.487	470,414
2024-04-22	31.550	32.960	31.120	32.750	31.085	647,765
2024-04-19	31.870	32.270	31.390	31.990	30.364	582,158
2024-04-18	32.880	32.880	31.700	32.450	30.800	1,195,167
2024-04-17	32.430	33.660	31.760	32.680	31.019	1,075,642
2024-04-16	33.200	33.580	31.550	32.440	30.791	971,672
2024-04-15	35.310	35.350	33.290	33.500	31.797	1,573,895
2024-04-12	35.190	35.960	34.850	35.300	33.506	910,261
2024-04-11	34.680	35.500	34.410	35.140	33.354	1,087,970
2024-04-10	35.140	35.490	34.500	34.860	33.088	353,365
2024-04-09	34.690	35.130	34.300	35.130	33.344	265,872
2024-04-08	35.580	36.280	34.570	34.630	32.870	631,877
2024-04-03	37.080	37.080	35.590	35.650	33.838	522,288
2024-04-02	36.940	37.320	36.040	36.600	34.740	560,500
2024-04-01	36.990	37.290	36.560	36.920	35.043	445,329
2024-03-29	36.010	36.640	35.670	36.640	34.777	277,664
2024-03-28	35.120	36.590	35.110	36.220	34.379	888,062
2024-03-27	35.810	36.250	35.190	35.350	33.553	660,374
2024-03-26	35.930	36.560	35.050	35.810	33.990	861,658
2024-03-25	36.840	37.270	35.670	35.930	34.104	1,482,784
2024-03-22	37.940	37.940	36.500	36.880	35.005	1,128,512
2024-03-21	38.210	38.520	37.500	37.960	36.030	966,438
2024-03-20	37.820	38.350	37.610	38.320	36.372	634,449
2024-03-19	38.700	38.700	37.950	38.150	36.211	1,376,183
2024-03-18	38.630	38.980	37.720	38.730	36.761	1,447,574
2024-03-15	38.280	38.780	37.030	38.600	36.638	1,306,975
2024-03-14	39.400	41.600	37.660	38.280	36.334	2,527,601
2024-03-13	38.510	41.420	38.350	39.630	37.615	3,377,382
2024-03-12	36.030	38.860	36.000	38.310	36.363	3,067,439
2024-03-11	34.900	36.490	33.850	36.060	34.227	2,687,896
2024-03-08	35.000	35.730	34.000	34.900	33.126	3,134,077
2024-03-07	33.080	35.800	32.940	34.190	32.452	4,748,239
2024-03-06	32.280	33.160	31.800	32.690	31.028	1,348,611
2024-03-05	33.500	33.540	32.450	32.750	31.085	1,376,057
2024-03-04	34.200	34.200	32.730	33.350	31.655	2,298,296
2024-03-01	32.200	34.350	32.200	33.990	32.262	2,579,218
2024-02-29	31.060	32.460	31.050	32.300	30.658	1,521,050
2024-02-28	34.000	34.570	31.430	31.430	29.832	1,970,008
2024-02-27	33.220	33.860	32.230	33.730	32.015	1,913,584
2024-02-26	33.780	35.500	32.800	33.090	31.408	2,316,528
2024-02-23	32.500	33.400	32.200	33.070	31.389	1,277,315
2024-02-22	32.130	32.780	31.650	32.190	30.554	773,752
2024-02-21	31.200	33.330	31.080	32.280	30.639	1,062,408
2024-02-20	32.500	32.500	30.860	31.750	30.136	682,109
2024-02-19	32.800	32.800	31.000	31.860	30.240	1,112,115
2024-02-08	29.440	33.480	28.580	32.500	30.848	1,986,372
2024-02-07	28.880	30.100	28.210	29.470	27.972	1,201,467
2024-02-06	28.250	30.150	26.700	29.250	27.763	1,813,430
2024-02-05	28.700	29.100	26.510	28.450	27.004	1,211,905
2024-02-02	29.300	29.550	27.600	28.790	27.327	1,674,981
2024-02-01	29.490	30.330	28.400	29.660	28.152	1,015,760
2024-01-31	30.290	30.680	28.710	28.990	27.516	782,764
2024-01-30	30.860	31.650	30.220	30.360	28.817	496,991
2024-01-29	32.380	32.900	30.900	30.900	29.329	665,127
2024-01-26	33.520	33.910	32.180	32.340	30.696	914,284
2024-01-25	31.570	34.110	31.120	33.590	31.883	1,110,382
2024-01-24	32.000	32.640	30.160	31.400	29.804	972,147
2024-01-23	31.490	32.290	31.010	31.700	30.089	688,006
2024-01-22	33.390	33.390	30.900	31.340	29.747	738,341

← NewerPage 11 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.