Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	92.560	92.560	85.700	86.000	53.934	1,845,743
2023-04-25	92.630	93.940	89.010	92.250	57.854	823,956
2023-04-24	93.800	94.190	91.150	92.730	58.155	749,852
2023-04-21	95.200	96.900	92.050	94.120	59.026	1,164,335
2023-04-20	93.040	96.900	91.990	96.300	60.393	1,818,117
2023-04-19	92.300	95.000	90.600	94.000	58.951	1,491,759
2023-04-18	90.520	93.380	88.180	92.360	57.923	1,100,734
2023-04-17	90.490	92.280	89.640	89.870	56.361	956,878
2023-04-14	89.390	91.160	88.080	90.480	56.743	721,757
2023-04-13	90.000	91.290	88.510	89.020	55.828	856,374
2023-04-12	92.800	94.660	90.000	90.500	56.756	1,469,862
2023-04-11	89.900	94.740	89.570	94.100	59.014	2,669,171
2023-04-10	88.880	91.000	87.300	90.220	56.580	2,879,197
2023-04-07	80.000	89.560	80.000	89.560	56.167	4,523,340
2023-04-06	74.000	75.800	73.950	74.630	46.803	618,175
2023-04-04	77.030	77.030	74.340	74.730	46.866	510,336
2023-04-03	76.860	79.230	76.250	77.810	48.798	724,676
2023-03-31	76.940	77.960	75.710	77.070	48.334	306,983
2023-03-30	76.110	77.680	76.110	76.720	48.114	235,855
2023-03-29	76.800	78.330	76.300	76.970	48.271	189,966
2023-03-28	80.400	80.500	76.600	76.670	48.083	504,423
2023-03-27	75.200	80.200	75.200	79.600	49.920	1,039,246
2023-03-24	78.990	79.010	74.740	75.200	47.161	1,139,288
2023-03-23	81.000	81.400	78.230	79.000	49.544	301,376
2023-03-22	80.330	81.150	79.290	80.040	50.196	169,210
2023-03-21	79.960	80.420	77.740	80.330	50.378	248,488
2023-03-20	79.000	81.190	75.330	79.340	49.757	722,998
2023-03-17	80.260	81.490	78.000	79.590	49.914	601,700
2023-03-16	83.580	84.170	80.000	80.260	50.334	441,643
2023-03-15	85.700	86.500	83.270	83.680	52.479	540,753
2023-03-14	85.020	85.930	83.690	85.520	53.633	240,036
2023-03-13	84.880	86.850	83.840	85.800	53.808	265,996
2023-03-10	86.870	86.960	84.570	84.770	53.163	413,357
2023-03-09	86.110	88.780	85.800	87.300	54.749	286,823
2023-03-08	85.000	88.360	85.000	86.990	54.555	345,095
2023-03-07	90.210	90.210	85.340	85.440	53.583	501,064
2023-03-06	82.890	90.800	82.660	89.390	56.060	1,028,190
2023-03-03	84.490	85.290	81.680	82.660	51.839	445,235
2023-03-02	85.200	86.160	83.200	84.490	52.987	483,996
2023-03-01	83.500	85.190	82.610	85.040	53.332	444,924
2023-02-28	86.270	86.270	83.700	84.080	52.730	359,654
2023-02-27	86.770	86.800	84.300	85.200	53.432	413,759
2023-02-24	87.550	89.000	86.210	86.910	54.505	336,124
2023-02-23	90.000	91.900	87.630	88.260	55.351	959,375
2023-02-22	83.700	90.190	82.770	89.180	55.928	1,237,160
2023-02-21	84.180	86.000	82.820	83.820	52.567	635,389
2023-02-20	85.550	86.020	82.310	85.700	53.746	679,198
2023-02-17	87.990	88.390	84.010	85.370	53.539	771,192
2023-02-16	90.570	91.570	87.500	88.000	55.188	646,637
2023-02-15	89.010	92.180	88.180	90.400	56.693	644,045
2023-02-14	89.090	90.400	87.900	89.150	55.909	427,847
2023-02-13	88.090	91.480	87.270	89.020	55.828	527,597
2023-02-10	89.860	90.200	87.560	88.450	55.470	414,498
2023-02-09	88.270	90.860	87.700	89.990	56.436	462,168
2023-02-08	88.580	89.810	87.700	89.000	55.815	500,997
2023-02-07	89.210	90.200	86.500	89.480	56.116	918,355
2023-02-06	88.990	89.410	87.000	89.000	55.815	669,869
2023-02-03	89.760	89.760	86.800	89.270	55.985	632,703
2023-02-02	88.000	91.430	88.000	89.410	56.072	879,491
2023-02-01	87.070	88.810	86.280	88.350	55.408	944,512

← NewerPage 15 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.