Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	48.330	49.480	47.980	48.270	45.816	735,637
2023-07-25	47.350	49.050	47.000	48.860	46.376	660,673
2023-07-24	46.880	47.450	46.220	47.160	44.763	318,823
2023-07-21	48.640	48.640	46.880	46.910	44.525	769,518
2023-07-20	49.330	49.870	48.510	48.640	46.167	1,215,748
2023-07-19	47.720	49.530	47.040	47.930	45.494	886,546
2023-07-18	48.390	48.400	47.500	47.820	45.389	632,315
2023-07-17	49.400	49.400	48.050	48.220	45.769	467,163
2023-07-14	50.070	50.200	49.350	49.390	46.879	886,337
2023-07-13	49.330	51.200	49.300	50.000	47.458	811,175
2023-07-12	50.960	50.960	49.300	49.310	46.803	1,335,674
2023-07-11	51.130	51.420	50.020	51.000	48.407	842,584
2023-07-10	51.880	51.880	50.250	50.760	48.180	725,664
2023-07-07	53.250	53.610	51.500	51.680	49.053	937,823
2023-07-06	54.770	54.970	53.420	53.740	51.008	612,520
2023-07-05	53.400	55.940	52.900	54.700	51.919	1,132,232
2023-07-04	52.920	54.810	51.890	53.980	51.236	959,331
2023-07-03	52.570	53.450	52.090	52.580	49.907	791,923
2023-06-30	52.580	53.370	51.680	52.780	50.097	934,238
2023-06-29	51.750	53.400	51.540	52.880	50.192	658,694
2023-06-28	52.660	53.160	50.810	52.540	49.869	926,389
2023-06-27	52.200	53.530	51.580	52.990	50.296	1,195,480
2023-06-26	51.700	53.340	51.230	51.460	48.844	860,174
2023-06-21	53.770	54.210	52.250	52.310	49.651	840,319
2023-06-20	53.550	54.610	52.910	53.850	51.113	1,035,484
2023-06-19	51.850	53.980	51.500	53.670	50.942	1,739,660
2023-06-16	53.410	54.800	51.120	51.700	49.072	2,712,107
2023-06-15	51.480	56.000	51.200	54.100	51.350	3,235,583
2023-06-14	48.500	52.500	48.300	51.320	48.711	2,355,156
2023-06-13	48.370	49.760	47.280	48.690	46.215	1,437,860
2023-06-12	48.490	49.290	47.810	48.370	45.911	1,027,006
2023-06-09	49.910	50.250	48.520	48.690	46.215	1,230,619
2023-06-08	51.480	51.770	49.430	49.920	47.382	1,554,637
2023-06-07	51.770	52.660	51.300	52.120	49.471	689,321
2023-06-06	52.400	52.560	51.300	51.880	49.243	989,213
2023-06-05	53.110	54.890	52.210	52.400	49.736	1,971,396
2023-06-02	53.780	54.990	52.790	53.310	50.600	1,279,459
2023-06-01	81.110	82.800	80.590	81.610	51.181	1,365,559
2023-05-31	85.770	87.300	81.850	82.000	51.425	1,877,541
2023-05-30	86.890	87.540	83.000	84.990	53.301	997,143
2023-05-29	86.000	89.000	84.280	87.860	55.100	1,473,469
2023-05-26	85.800	86.260	83.800	84.800	53.181	434,661
2023-05-25	86.740	86.770	84.210	86.260	54.097	723,208
2023-05-24	85.490	88.840	84.860	86.880	54.486	574,538
2023-05-23	86.990	87.870	85.000	85.760	53.783	659,152
2023-05-22	89.780	91.970	86.680	86.910	54.505	785,326
2023-05-19	85.520	91.600	85.520	90.310	56.637	1,761,114
2023-05-18	85.770	87.700	85.180	86.580	54.298	361,450
2023-05-17	84.770	87.000	84.030	86.880	54.486	472,805
2023-05-16	81.490	86.300	80.410	84.920	53.257	772,061
2023-05-15	80.030	83.800	80.010	81.220	50.936	522,213
2023-05-12	79.900	81.470	79.310	80.140	50.259	343,345
2023-05-11	82.380	83.860	79.700	80.400	50.422	589,831
2023-05-10	80.010	82.480	79.730	82.180	51.538	679,429
2023-05-09	82.020	82.590	79.750	80.070	50.215	442,808
2023-05-08	83.000	83.500	80.800	82.680	51.852	604,481
2023-05-05	82.800	83.760	80.860	81.340	51.011	660,435
2023-05-04	86.440	86.800	82.290	82.800	51.927	852,807
2023-04-28	89.600	90.460	85.900	87.050	54.592	912,636
2023-04-27	86.320	90.980	86.020	89.960	56.417	1,459,642

← NewerPage 14 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.