Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	60.960	62.800	55.020	55.530	55.530	3,856,314
2026-07-16	63.000	65.470	60.580	61.680	61.680	2,525,743
2026-07-15	66.000	66.640	62.750	63.820	63.820	2,222,516
2026-07-14	63.350	67.130	62.000	65.950	65.950	2,850,113
2026-07-13	68.680	69.690	61.800	63.410	63.410	4,590,451
2026-07-10	72.930	74.980	69.020	69.020	69.020	4,550,972
2026-07-09	72.080	72.980	67.680	72.600	72.600	4,227,674
2026-07-08	74.640	76.500	66.150	71.980	71.980	6,072,975
2026-07-07	75.930	79.190	72.500	74.130	74.130	5,942,565
2026-07-06	87.550	91.170	76.880	77.370	77.370	8,288,313
2026-07-03	80.440	88.770	77.880	84.910	84.910	6,788,753
2026-07-02	76.020	84.850	74.300	80.300	80.300	7,071,060
2026-07-01	74.000	80.060	72.180	79.470	79.470	6,091,327
2026-06-30	70.500	75.340	69.220	73.460	73.460	3,973,063
2026-06-29	69.790	74.300	67.330	70.300	70.300	4,751,956
2026-06-26	73.980	74.880	68.500	69.900	69.900	4,355,418
2026-06-25	73.420	76.420	71.520	73.910	73.910	5,617,566
2026-06-24	68.990	71.590	66.000	71.130	71.130	4,830,840
2026-06-23	69.880	71.980	66.010	69.260	69.260	5,714,975
2026-06-22	78.880	78.880	66.800	68.750	68.750	9,349,401
2026-06-18	77.200	80.860	76.110	78.010	78.010	4,949,815
2026-06-17	77.760	79.950	75.000	77.320	77.320	6,072,142
2026-06-16	75.500	80.230	71.230	79.960	79.960	6,595,675
2026-06-15	70.560	74.660	70.000	73.470	73.470	4,871,951
2026-06-12	74.000	76.690	70.000	70.160	70.160	5,585,135
2026-06-11	70.730	74.500	69.900	72.610	72.610	4,291,401
2026-06-10	68.660	73.000	68.070	71.340	71.340	4,826,849
2026-06-09	71.200	71.990	68.510	70.700	70.040	4,261,312
2026-06-08	67.550	74.440	66.000	70.560	69.901	5,321,930
2026-06-05	70.890	76.100	68.510	71.160	70.496	5,165,149
2026-06-04	72.880	74.770	69.880	71.750	71.080	7,979,697
2026-06-03	64.470	77.760	63.910	73.390	72.705	7,239,082
2026-06-02	64.290	66.610	62.800	64.800	64.195	3,690,129
2026-06-01	68.370	70.500	64.650	64.650	64.047	5,004,007
2026-05-29	76.220	79.820	68.810	69.000	68.356	5,049,136
2026-05-28	69.860	76.490	68.930	75.060	74.359	4,055,166
2026-05-27	69.000	72.880	66.850	70.260	69.604	3,826,587
2026-05-26	72.800	73.660	67.180	68.970	68.326	3,171,879
2026-05-25	74.600	75.170	71.690	72.960	72.279	4,180,886
2026-05-22	71.850	76.800	70.700	73.020	72.338	3,654,622
2026-05-21	75.990	75.990	70.000	70.700	70.040	4,401,651
2026-05-20	69.800	75.600	68.880	75.550	74.845	4,964,240
2026-05-19	69.800	71.310	66.770	70.800	70.139	3,945,887
2026-05-18	63.030	73.000	63.030	70.860	70.199	7,674,374
2026-05-15	62.690	70.770	62.000	67.840	67.207	7,645,488
2026-05-14	57.640	64.440	56.650	62.300	61.718	6,788,820
2026-05-13	56.830	57.450	56.080	57.030	56.498	3,445,412
2026-05-12	61.280	61.910	56.900	57.230	56.696	6,166,839
2026-05-11	62.250	63.180	60.180	61.320	60.748	3,322,007
2026-05-08	62.540	63.000	60.390	62.030	61.451	3,746,222
2026-05-07	61.260	63.700	60.320	63.170	62.580	3,734,170
2026-05-06	62.000	62.860	59.500	61.440	60.866	4,905,386
2026-04-30	62.810	62.940	59.890	61.580	61.005	3,487,386
2026-04-29	60.260	64.000	59.080	61.580	61.005	4,798,361
2026-04-28	61.500	62.000	58.800	60.470	59.906	4,192,421
2026-04-27	55.650	63.000	54.600	61.680	61.104	7,279,014
2026-04-24	53.520	59.700	53.520	54.350	53.843	6,764,175
2026-04-23	54.430	54.670	52.040	53.810	53.308	3,891,444
2026-04-22	52.610	54.540	52.110	54.060	53.555	2,874,470
2026-04-21	52.060	53.850	51.600	53.220	52.723	3,653,777

← NewerPage 2 of 5 · 242 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.