Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	70.690	74.200	69.800	72.630	45.549	1,943,566
2022-07-29	76.000	76.130	71.810	73.710	46.226	1,338,334
2022-07-28	72.930	77.720	72.580	77.130	48.371	1,407,403
2022-07-27	71.200	73.980	70.250	73.150	45.875	834,599
2022-07-26	70.900	72.890	67.650	71.730	44.985	1,407,163
2022-07-25	73.880	74.670	70.000	70.790	44.395	1,860,035
2022-07-22	76.770	77.700	72.500	73.600	46.157	1,418,915
2022-07-21	78.970	80.880	74.590	76.400	47.913	1,097,422
2022-07-20	72.490	79.500	71.000	77.300	48.478	1,710,430
2022-07-19	68.280	73.930	67.770	72.730	45.612	1,922,472
2022-07-18	69.380	71.650	68.400	68.680	43.072	1,774,892
2022-07-15	66.480	71.470	64.710	68.890	43.204	2,952,420
2022-07-14	63.000	66.400	62.990	66.290	41.573	1,390,415
2022-07-13	62.500	64.940	61.150	63.110	39.579	1,434,911
2022-07-12	59.500	66.500	59.500	63.000	39.510	3,405,327
2022-07-11	57.490	60.140	55.710	60.100	37.691	2,788,545
2022-07-08	60.610	62.490	57.360	58.110	36.443	1,723,326
2022-07-07	60.730	61.400	58.500	60.740	38.092	1,820,069
2022-07-06	60.870	62.770	60.150	60.460	37.917	1,530,474
2022-07-05	60.840	62.740	59.830	60.960	38.230	1,364,738
2022-07-04	62.250	62.310	59.660	60.920	38.205	1,802,226
2022-07-01	60.980	62.980	60.210	62.250	39.039	1,333,557
2022-06-30	60.990	62.290	59.750	61.140	38.343	1,313,952
2022-06-29	62.810	63.000	60.160	60.500	37.942	1,398,585
2022-06-28	63.500	64.200	62.150	62.890	39.441	1,258,468
2022-06-27	65.880	65.880	62.500	63.050	39.541	2,094,430
2022-06-24	67.000	69.300	63.700	65.580	41.128	3,038,142
2022-06-23	59.090	67.900	58.700	66.300	41.579	4,013,134
2022-06-22	58.010	61.200	58.010	58.850	36.907	3,774,010
2022-06-21	55.480	57.000	53.620	55.900	35.057	1,707,633
2022-06-20	56.000	56.800	54.880	54.880	34.417	1,281,917
2022-06-17	54.890	57.000	54.520	55.380	34.731	1,182,428
2022-06-16	54.570	56.860	54.310	55.000	34.493	921,539
2022-06-15	56.600	57.360	54.610	54.770	34.348	756,577
2022-06-14	58.500	58.500	54.200	56.360	35.346	1,275,209
2022-06-13	55.060	58.470	54.520	57.590	36.117	1,707,720
2022-06-10	54.800	56.870	54.070	55.890	35.051	1,092,821
2022-06-09	57.110	57.490	54.500	55.000	34.493	1,057,016
2022-06-08	60.000	60.010	56.000	58.010	36.380	1,266,172
2022-06-07	60.980	61.880	58.310	58.980	36.989	1,397,982
2022-06-06	59.750	62.600	58.720	61.280	38.431	2,702,666
2022-06-02	57.270	59.390	55.180	59.080	37.051	2,250,616
2022-06-01	56.830	58.850	54.510	55.950	35.088	2,379,348
2022-05-31	52.670	59.840	51.470	56.340	35.333	2,664,100
2022-05-30	50.300	53.850	49.060	52.460	32.900	1,357,471
2022-05-27	49.500	51.000	49.170	50.270	31.526	923,868
2022-05-26	50.600	50.680	49.110	49.400	30.981	790,428
2022-05-25	51.520	52.880	49.000	50.970	31.965	1,529,113
2022-05-24	55.800	55.800	51.480	51.480	32.285	2,052,475
2022-05-23	52.000	56.090	50.300	54.470	34.160	2,953,613
2022-05-20	48.850	51.300	48.800	50.100	31.420	932,023
2022-05-19	47.010	49.180	46.630	49.150	30.824	735,580
2022-05-18	47.740	49.220	47.020	47.610	29.858	712,319
2022-05-17	48.010	48.980	46.130	47.220	29.614	768,978
2022-05-16	49.930	50.900	47.950	48.380	30.341	884,255
2022-05-13	49.900	50.700	49.410	49.560	31.081	351,906
2022-05-12	49.800	50.960	48.850	50.100	31.420	768,010
2022-05-11	48.210	53.240	47.610	50.340	31.570	1,498,002
2022-05-10	46.070	48.870	45.500	48.010	30.109	824,504
2022-05-09	48.150	48.430	46.500	46.570	29.206	661,548

← NewerPage 18 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.