Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	111.28	113.00	107.51	110.41	69.242	1,122,752
2022-10-31	111.00	114.18	108.95	109.30	68.546	1,314,106
2022-10-28	112.16	113.99	110.00	111.33	69.819	1,365,376
2022-10-27	108.62	118.50	106.01	113.00	70.867	2,611,204
2022-10-26	110.22	113.99	105.04	111.95	70.208	1,543,848
2022-10-25	111.28	113.37	105.50	107.85	67.637	1,763,791
2022-10-24	109.00	120.90	107.36	109.30	68.546	3,926,990
2022-10-21	98.800	107.00	93.980	103.30	64.783	2,143,738
2022-10-20	96.300	100.00	95.220	96.680	60.632	1,152,340
2022-10-19	98.000	98.260	94.030	96.320	60.406	1,002,041
2022-10-18	95.300	97.800	90.330	95.190	59.697	1,492,500
2022-10-17	92.870	100.42	90.900	96.490	60.513	3,212,118
2022-10-14	84.500	92.480	83.300	91.480	57.371	1,981,409
2022-10-13	82.100	86.960	82.010	84.100	52.742	1,250,396
2022-10-12	74.200	82.560	73.400	82.560	51.777	1,242,069
2022-10-11	75.640	77.630	73.730	74.250	46.565	879,502
2022-10-10	75.390	81.870	72.660	75.800	47.537	1,029,028
2022-09-30	77.880	78.880	73.570	75.640	47.437	550,051
2022-09-29	76.170	79.790	76.170	77.830	48.810	638,272
2022-09-28	80.010	80.010	75.880	76.150	47.757	562,394
2022-09-27	73.000	78.980	73.000	78.890	49.475	1,135,144
2022-09-26	69.520	74.870	69.210	72.820	45.668	1,500,671
2022-09-23	68.880	72.000	66.850	70.160	44.000	923,770
2022-09-22	68.000	72.500	67.410	68.880	43.197	772,103
2022-09-21	67.810	70.040	66.410	68.850	43.179	841,486
2022-09-20	67.110	69.660	66.410	67.730	42.476	701,015
2022-09-19	68.520	69.980	65.670	66.660	41.805	1,151,130
2022-09-16	68.620	70.990	68.000	69.410	43.530	571,407
2022-09-15	72.990	73.390	68.000	69.640	43.674	1,288,756
2022-09-14	73.300	74.600	72.100	72.720	45.606	729,097
2022-09-13	74.270	76.000	73.000	73.750	46.251	582,119
2022-09-09	78.490	78.500	73.980	74.350	46.628	604,428
2022-09-08	78.000	80.480	77.550	78.290	49.099	802,785
2022-09-07	75.410	79.680	75.410	78.560	49.268	933,870
2022-09-06	73.770	76.310	71.170	75.640	47.437	1,605,033
2022-09-05	75.970	76.500	72.500	73.800	46.283	812,511
2022-09-02	74.500	75.610	71.800	75.440	47.311	1,115,762
2022-09-01	76.580	77.840	73.120	73.690	46.214	1,679,118
2022-08-31	85.000	85.000	76.900	76.970	48.271	2,019,595
2022-08-30	84.700	88.800	84.020	85.820	53.821	1,610,524
2022-08-29	81.220	85.190	79.810	84.830	53.200	1,209,958
2022-08-26	81.070	83.680	79.800	81.990	51.419	1,050,454
2022-08-25	83.490	83.500	79.010	81.060	50.836	2,057,402
2022-08-24	86.480	87.280	81.650	83.500	52.366	1,246,633
2022-08-23	82.450	86.620	80.450	86.000	53.934	1,979,527
2022-08-22	83.910	86.250	82.160	82.450	51.708	2,138,902
2022-08-19	89.050	89.060	81.550	83.210	52.184	3,021,457
2022-08-18	92.500	93.000	88.120	88.710	55.633	2,557,562
2022-08-17	91.170	95.900	87.160	93.110	58.393	3,881,664
2022-08-16	91.710	95.970	88.680	89.830	56.336	4,881,290
2022-08-15	77.000	89.040	77.000	89.040	55.840	4,476,018
2022-08-12	75.070	76.250	72.750	74.200	46.534	884,981
2022-08-11	78.030	79.000	74.530	75.830	47.556	1,101,519
2022-08-10	76.400	78.290	75.600	78.180	49.030	832,711
2022-08-09	75.860	77.750	73.290	76.970	48.271	1,264,865
2022-08-08	74.300	78.830	74.000	75.860	47.575	1,184,161
2022-08-05	71.100	75.000	71.100	73.940	46.371	997,416
2022-08-04	71.000	71.600	68.700	70.780	44.389	529,042
2022-08-03	71.930	72.200	69.110	70.030	43.919	1,149,470
2022-08-02	71.270	73.080	69.800	70.700	44.339	973,928

← NewerPage 17 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.