Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	33.880	34.190	33.020	33.150	31.465	347,918
2024-01-18	33.550	33.960	32.590	33.950	32.224	800,422
2024-01-17	35.000	35.120	33.800	33.950	32.224	349,220
2024-01-16	35.400	36.110	34.680	35.110	33.325	407,688
2024-01-15	36.270	36.270	36.270	36.270	34.426	0
2024-01-12	36.110	37.130	36.110	36.270	34.426	329,202
2024-01-11	35.190	36.430	34.930	36.190	34.350	509,635
2024-01-10	35.620	35.990	34.600	35.240	33.449	393,128
2024-01-09	36.100	36.590	35.610	35.800	33.980	419,506
2024-01-08	36.550	37.210	36.060	36.100	34.265	353,863
2024-01-05	38.010	38.230	36.890	37.050	35.167	437,510
2024-01-04	38.040	38.290	37.370	38.000	36.068	446,349
2024-01-03	38.800	38.800	37.290	38.010	36.078	813,620
2024-01-02	40.050	40.470	38.750	38.850	36.875	523,703
2023-12-29	39.490	40.200	39.190	40.040	38.005	482,468
2023-12-28	36.970	39.800	36.590	39.500	37.492	1,122,633
2023-12-27	38.130	38.170	36.900	36.950	35.072	588,543
2023-12-26	38.580	38.580	37.420	37.890	35.964	364,202
2023-12-25	37.910	39.280	37.780	38.530	36.571	458,386
2023-12-22	38.290	38.800	38.000	38.200	36.258	553,805
2023-12-21	38.500	38.750	37.110	38.360	36.410	647,447
2023-12-20	37.850	38.800	37.590	37.920	35.992	578,314
2023-12-19	37.410	38.080	37.210	37.820	35.897	380,840
2023-12-18	38.190	38.290	37.500	37.600	35.689	578,945
2023-12-15	37.730	38.480	37.670	38.250	36.306	723,852
2023-12-14	37.880	38.350	37.550	37.670	35.755	408,544
2023-12-13	37.990	38.550	37.550	38.020	36.087	642,483
2023-12-12	37.760	38.180	37.390	38.060	36.125	486,671
2023-12-11	37.490	38.180	36.760	37.750	35.831	771,188
2023-12-08	37.600	38.290	37.110	37.530	35.622	663,084
2023-12-07	38.120	38.140	37.410	37.520	35.613	425,464
2023-12-06	38.290	38.850	37.990	38.040	36.106	553,887
2023-12-05	39.660	39.740	38.100	38.210	36.268	476,163
2023-12-04	39.630	40.450	39.110	39.720	37.701	600,949
2023-12-01	39.940	40.010	39.000	39.630	37.615	547,499
2023-11-30	40.270	40.720	38.820	40.070	38.033	1,354,029
2023-11-29	41.990	41.990	39.990	40.070	38.033	990,504
2023-11-28	41.080	42.190	41.020	41.540	39.428	487,063
2023-11-27	41.010	42.250	40.890	41.350	39.248	522,570
2023-11-24	42.450	42.460	41.090	41.150	39.058	365,812
2023-11-23	41.550	42.400	41.230	42.190	40.045	298,538
2023-11-22	42.490	42.800	41.550	41.550	39.438	358,500
2023-11-21	42.710	43.210	42.010	42.560	40.397	403,352
2023-11-20	41.940	42.990	41.600	42.900	40.719	583,051
2023-11-17	41.760	42.120	41.220	41.990	39.856	387,908
2023-11-16	41.800	42.660	41.740	41.780	39.656	404,400
2023-11-15	42.790	42.790	41.690	42.120	39.979	605,589
2023-11-14	41.100	42.260	40.440	41.960	39.827	753,463
2023-11-13	40.990	41.820	40.710	41.010	38.925	531,622
2023-11-10	40.920	41.520	40.790	40.870	38.792	315,081
2023-11-09	41.340	41.920	41.050	41.240	39.144	373,557
2023-11-08	41.460	41.890	40.770	41.450	39.343	543,489
2023-11-07	40.580	41.540	40.230	41.370	39.267	688,988
2023-11-06	39.480	40.960	39.400	40.640	38.574	950,978
2023-11-03	38.390	39.680	38.030	39.070	37.084	1,401,656
2023-11-02	39.000	39.500	37.960	38.120	36.182	1,003,895
2023-11-01	39.140	39.990	38.980	39.070	37.084	795,261
2023-10-31	40.060	41.290	38.800	39.300	37.302	1,264,842
2023-10-30	38.380	40.300	37.960	39.700	37.682	1,505,576
2023-10-27	38.380	39.410	37.770	38.530	36.571	2,117,493

← NewerPage 12 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.