Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	46.000	48.360	45.670	48.150	30.197	619,650
2022-05-05	45.990	48.380	44.810	47.250	29.632	600,742
2022-04-29	44.400	46.390	44.180	46.170	28.955	894,199
2022-04-28	45.650	45.650	44.040	44.180	27.707	994,512
2022-04-27	43.310	46.680	41.920	46.660	29.262	1,120,703
2022-04-26	43.700	46.770	42.710	43.780	27.162	793,430
2022-04-25	49.070	49.320	42.950	43.160	26.777	622,314
2022-04-22	50.180	51.800	49.000	49.590	30.767	521,030
2022-04-21	51.080	51.340	49.730	50.270	31.189	458,423
2022-04-20	52.100	52.770	50.880	51.080	31.691	351,364
2022-04-19	53.220	53.800	52.050	52.300	32.448	340,140
2022-04-18	51.150	54.880	50.300	53.800	33.379	1,146,340
2022-04-15	51.780	52.070	50.250	51.910	32.206	422,984
2022-04-14	52.490	53.130	51.160	51.770	32.119	575,442
2022-04-13	55.360	55.360	52.000	52.000	32.262	704,480
2022-04-12	49.100	55.580	49.000	55.360	34.347	1,546,807
2022-04-11	52.000	52.000	49.300	49.570	30.754	1,120,199
2022-04-08	55.250	55.290	52.090	52.090	32.318	897,829
2022-04-07	53.900	55.500	52.300	55.340	34.334	1,143,570
2022-04-06	55.630	56.600	53.180	53.900	33.441	902,633
2022-04-01	54.730	56.490	53.780	55.630	34.514	471,148
2022-03-31	57.010	57.060	55.010	55.030	34.142	430,355
2022-03-30	56.110	57.610	55.000	57.380	35.600	583,372
2022-03-29	56.770	57.180	55.770	55.850	34.651	484,548
2022-03-28	59.230	59.230	55.810	56.470	35.035	572,045
2022-03-25	61.690	61.690	58.500	59.250	36.760	713,178
2022-03-24	60.750	61.750	59.300	61.410	38.100	814,268
2022-03-23	58.110	63.000	58.110	60.750	37.691	740,260
2022-03-22	59.700	61.500	58.530	58.990	36.599	553,935
2022-03-21	60.030	60.790	59.160	60.400	37.474	408,222
2022-03-18	62.220	62.560	59.850	60.030	37.244	730,919
2022-03-17	65.650	65.650	62.000	62.920	39.037	1,128,907
2022-03-16	61.820	65.200	60.220	64.590	40.073	1,385,171
2022-03-15	58.510	64.980	57.460	60.780	37.709	1,525,999
2022-03-14	59.140	60.260	55.450	59.460	36.890	1,306,373
2022-03-11	59.900	61.000	58.110	59.480	36.903	1,542,301
2022-03-10	64.500	66.290	60.610	60.610	37.604	1,382,644
2022-03-09	62.490	64.610	61.480	63.850	39.614	1,417,083
2022-03-08	62.800	64.180	62.000	62.040	38.491	798,054
2022-03-07	65.410	67.500	62.000	62.470	38.758	1,452,207
2022-03-04	68.100	68.460	64.750	65.400	40.576	690,182
2022-03-03	71.170	74.000	67.000	67.000	41.568	1,478,522
2022-03-02	71.290	72.720	69.500	70.510	43.746	875,565
2022-03-01	65.740	71.440	65.530	70.790	43.920	1,895,107
2022-02-28	65.090	66.990	64.000	65.770	40.805	786,424
2022-02-25	67.630	69.940	64.630	65.850	40.855	1,079,063
2022-02-24	68.200	69.840	65.300	66.630	41.339	1,503,480
2022-02-23	63.000	70.120	62.970	69.200	42.933	3,492,147
2022-02-22	64.240	64.380	60.920	62.960	39.062	1,401,228
2022-02-21	66.900	67.890	64.000	64.940	40.290	1,145,066
2022-02-18	66.660	67.880	65.550	67.170	41.674	431,280
2022-02-17	67.990	68.790	66.500	66.800	41.444	702,487
2022-02-16	69.810	70.290	67.700	67.970	42.170	579,088
2022-02-15	67.900	70.470	67.300	70.270	43.597	1,144,387
2022-02-14	66.220	68.000	65.640	67.900	42.127	484,051
2022-02-11	69.000	69.660	67.380	67.380	41.804	794,952
2022-02-10	72.990	72.990	68.660	69.140	42.896	1,301,786
2022-02-09	73.660	75.140	72.400	73.000	45.291	721,101
2022-02-08	72.770	74.470	71.900	73.750	45.756	692,324
2022-02-07	77.480	77.490	72.160	72.790	45.161	660,451

← NewerPage 19 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.