Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	87.070	88.810	86.280	88.350	55.408	944,512
2023-01-31	86.780	88.980	86.000	87.760	55.038	606,762
2023-01-30	89.800	90.270	85.310	88.000	55.188	1,180,798
2023-01-20	87.260	90.500	85.730	88.520	55.514	1,012,042
2023-01-19	85.200	86.950	84.380	86.920	54.511	921,922
2023-01-18	85.660	86.980	85.030	85.390	53.551	800,839
2023-01-17	83.360	85.800	83.360	85.760	53.783	621,592
2023-01-16	81.910	87.120	81.910	84.550	53.025	1,328,342
2023-01-13	84.190	84.580	81.770	81.940	51.388	636,270
2023-01-12	84.300	85.150	83.220	84.280	52.855	665,062
2023-01-11	87.390	87.800	84.200	84.400	52.930	1,301,950
2023-01-10	87.770	89.280	86.900	87.450	54.843	869,263
2023-01-09	89.980	91.900	87.500	88.210	55.320	1,156,390
2023-01-06	92.310	94.280	89.270	90.090	56.499	961,593
2023-01-05	92.510	94.600	91.510	92.510	58.017	1,098,565
2023-01-04	99.590	100.85	88.890	95.230	59.722	2,308,819
2023-01-03	94.970	97.790	93.040	96.560	60.557	812,881
2022-12-30	94.430	95.880	92.490	93.250	58.481	521,213
2022-12-29	93.040	95.260	91.000	93.520	58.650	503,268
2022-12-28	92.240	93.550	90.920	91.700	57.509	467,079
2022-12-27	91.290	93.660	90.460	92.240	57.847	469,108
2022-12-26	85.020	91.700	84.380	91.290	57.252	978,658
2022-12-23	86.010	86.880	84.000	85.270	53.476	664,556
2022-12-22	88.220	88.220	85.840	87.000	54.561	406,211
2022-12-21	90.010	91.010	87.610	88.770	55.671	603,388
2022-12-20	88.800	91.220	87.270	90.870	56.988	514,987
2022-12-19	86.420	89.420	86.120	88.800	55.690	887,446
2022-12-16	89.210	90.730	86.600	86.750	54.404	1,045,321
2022-12-15	89.410	92.500	89.090	89.770	56.298	485,789
2022-12-14	90.690	92.840	89.010	89.450	56.098	458,821
2022-12-13	94.010	94.240	90.350	90.570	56.800	640,923
2022-12-12	91.000	94.770	90.120	94.160	59.051	881,378
2022-12-09	93.500	94.010	91.010	91.720	57.521	835,355
2022-12-08	91.450	94.650	90.870	93.400	58.575	478,792
2022-12-07	93.990	94.860	91.200	92.480	57.998	1,107,345
2022-12-06	94.980	96.250	91.570	94.580	59.315	991,957
2022-12-05	96.450	97.500	92.570	94.800	59.453	1,020,760
2022-12-02	96.220	98.490	93.900	95.200	59.704	1,111,838
2022-12-01	95.330	98.380	93.010	96.220	60.343	1,445,675
2022-11-30	94.150	96.150	92.350	94.480	59.252	736,305
2022-11-29	95.230	96.800	93.550	94.880	59.503	920,569
2022-11-28	92.600	97.790	92.600	95.070	59.622	1,087,914
2022-11-25	98.940	100.22	94.010	95.050	59.609	1,618,275
2022-11-24	100.10	101.55	96.000	100.00	62.714	1,613,632
2022-11-23	101.36	101.37	96.260	101.17	63.448	1,094,501
2022-11-22	102.81	104.29	98.730	99.280	62.262	813,846
2022-11-21	100.46	105.67	98.370	103.60	64.972	802,053
2022-11-18	100.06	105.15	100.01	101.80	63.843	483,458
2022-11-17	99.870	103.31	96.480	101.75	63.811	1,067,321
2022-11-16	100.81	103.73	98.000	100.90	63.278	1,218,186
2022-11-15	96.940	102.50	96.020	101.73	63.799	1,646,974
2022-11-14	97.670	99.790	96.200	97.880	61.384	1,493,611
2022-11-11	100.71	101.84	96.690	97.700	61.271	1,439,699
2022-11-10	97.550	101.61	97.550	98.800	61.961	1,716,974
2022-11-09	98.810	101.48	97.660	99.000	62.087	1,483,446
2022-11-08	104.53	104.53	96.570	98.990	62.080	2,639,786
2022-11-07	106.55	106.95	100.47	102.63	64.363	2,307,795
2022-11-04	108.00	108.46	104.58	105.98	66.464	1,390,560
2022-11-03	105.00	109.98	103.02	105.88	66.401	2,187,112
2022-11-02	110.11	111.00	103.51	105.50	66.163	2,549,351

← NewerPage 16 of 20 · 1,182 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.