Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	42.510	42.510	36.320	39.310	37.312	3,845,547
2023-10-25	45.020	46.200	44.020	45.200	42.902	563,160
2023-10-24	43.400	45.730	42.580	44.980	42.694	708,202
2023-10-23	44.410	44.560	43.200	43.350	41.146	420,069
2023-10-20	45.490	45.840	44.360	44.550	42.285	679,209
2023-10-19	44.460	47.500	44.460	45.740	43.415	728,345
2023-10-18	45.730	45.730	44.540	45.040	42.750	509,535
2023-10-17	46.970	46.970	45.260	45.860	43.529	475,926
2023-10-16	48.150	48.150	45.800	46.770	44.393	691,029
2023-10-13	47.500	48.220	47.100	48.000	45.560	520,842
2023-10-12	49.010	49.330	47.180	48.190	45.740	686,695
2023-10-11	49.370	49.850	48.580	49.030	46.538	685,677
2023-10-10	49.810	50.180	49.010	49.310	46.803	614,536
2023-10-09	49.710	50.000	48.960	49.630	47.107	720,155
2023-09-28	48.870	50.880	48.310	49.760	47.231	825,980
2023-09-27	48.480	49.350	47.620	48.890	46.405	471,308
2023-09-26	48.640	48.880	47.500	48.500	46.035	671,427
2023-09-25	46.860	48.580	46.340	48.290	45.835	849,626
2023-09-22	45.130	47.050	45.130	46.860	44.478	753,367
2023-09-21	45.380	46.350	45.230	45.590	43.273	420,846
2023-09-20	46.040	46.970	45.160	45.620	43.301	623,242
2023-09-19	47.190	47.280	45.770	46.170	43.823	383,361
2023-09-18	48.290	48.490	46.830	47.000	44.611	474,285
2023-09-15	48.210	48.970	47.310	48.290	45.835	620,304
2023-09-14	48.600	48.880	47.790	48.050	45.607	498,971
2023-09-13	49.040	49.600	47.660	48.490	46.025	839,688
2023-09-12	49.360	50.040	48.530	49.640	47.117	557,258
2023-09-11	49.950	50.070	49.000	49.770	47.240	613,985
2023-09-08	48.650	50.200	48.650	49.710	47.183	713,812
2023-09-07	50.650	50.850	49.120	49.260	46.756	720,400
2023-09-06	48.110	50.480	48.110	50.370	47.810	882,385
2023-09-05	48.790	49.920	48.490	48.640	46.167	626,430
2023-09-04	48.960	49.850	47.630	48.850	46.367	915,431
2023-09-01	49.670	50.650	48.800	48.940	46.452	841,710
2023-08-31	49.000	50.770	48.550	49.980	47.439	1,268,866
2023-08-30	47.600	50.300	47.600	49.370	46.860	1,955,280
2023-08-29	43.770	48.480	43.760	47.600	45.180	2,343,460
2023-08-28	46.990	46.990	43.680	43.870	41.640	1,379,410
2023-08-25	46.220	47.190	43.900	44.000	41.763	1,729,470
2023-08-24	46.330	47.500	45.260	46.990	44.601	2,828,437
2023-08-23	45.480	45.600	43.520	44.420	42.162	913,940
2023-08-22	45.990	46.770	44.810	45.540	43.225	428,884
2023-08-21	45.000	46.710	44.770	45.960	43.624	719,313
2023-08-18	44.880	46.140	44.600	44.600	42.333	425,786
2023-08-17	44.220	45.230	43.530	44.730	42.456	396,933
2023-08-16	44.740	45.020	43.850	44.310	42.058	621,113
2023-08-15	45.790	46.190	44.000	44.740	42.466	926,448
2023-08-14	47.130	47.500	44.900	45.680	43.358	1,288,136
2023-08-11	46.900	47.610	46.090	47.200	44.801	830,096
2023-08-10	46.510	47.420	46.500	47.220	44.820	472,385
2023-08-09	46.720	47.540	46.060	46.440	44.079	965,520
2023-08-08	47.990	48.700	46.900	47.310	44.905	758,359
2023-08-07	48.820	49.270	47.310	48.030	45.588	1,025,565
2023-08-04	50.800	51.070	48.850	49.160	46.661	1,371,900
2023-08-03	51.780	51.780	50.820	51.090	48.493	584,547
2023-08-02	51.550	51.900	50.260	51.300	48.692	1,058,815
2023-08-01	51.870	52.200	49.820	51.810	49.176	1,139,479
2023-07-31	49.450	50.900	48.910	50.660	48.085	736,066
2023-07-28	47.860	50.500	47.500	49.780	47.250	1,168,815
2023-07-27	48.250	49.990	47.400	47.500	45.085	847,539

← NewerPage 13 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.