Siglent Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 73.770 | 79.800 | 71.550 | 76.160 | 47.251 | 1,243,282 |
| 2022-01-27 | 77.680 | 77.680 | 72.820 | 73.070 | 45.334 | 1,192,791 |
| 2022-01-26 | 76.370 | 77.380 | 74.500 | 77.380 | 48.008 | 1,056,015 |
| 2022-01-25 | 78.000 | 78.000 | 74.120 | 75.780 | 47.016 | 2,272,697 |
| 2022-01-24 | 81.750 | 82.480 | 76.270 | 78.000 | 48.393 | 2,312,816 |
| 2022-01-21 | 84.000 | 84.620 | 79.610 | 82.000 | 50.875 | 3,209,197 |
| 2022-01-20 | 92.660 | 93.500 | 91.500 | 91.600 | 56.831 | 375,441 |
| 2022-01-19 | 96.380 | 96.380 | 92.100 | 93.500 | 58.010 | 455,247 |
| 2022-01-18 | 94.290 | 96.410 | 91.800 | 95.000 | 58.940 | 906,513 |
| 2022-01-17 | 93.560 | 95.850 | 89.880 | 94.580 | 58.680 | 1,073,269 |
| 2022-01-14 | 91.000 | 92.500 | 87.520 | 91.880 | 57.005 | 1,378,066 |
| 2022-01-13 | 91.500 | 91.980 | 89.800 | 90.240 | 55.987 | 1,211,505 |
| 2022-01-12 | 92.320 | 93.250 | 91.180 | 92.300 | 57.265 | 586,259 |
| 2022-01-11 | 97.500 | 97.500 | 91.870 | 92.230 | 57.222 | 1,658,149 |
| 2022-01-10 | 95.320 | 97.890 | 94.210 | 96.700 | 59.995 | 515,908 |
| 2022-01-07 | 98.600 | 99.000 | 93.930 | 96.800 | 60.057 | 1,688,520 |
| 2022-01-06 | 97.880 | 99.510 | 96.180 | 99.000 | 61.422 | 941,118 |
| 2022-01-05 | 97.980 | 100.50 | 94.520 | 100.00 | 62.042 | 1,807,818 |
| 2022-01-04 | 97.980 | 98.770 | 96.000 | 97.850 | 60.708 | 1,364,378 |
| 2021-12-31 | 99.600 | 100.96 | 96.060 | 97.980 | 60.789 | 2,547,597 |
| 2021-12-30 | 101.60 | 103.00 | 98.500 | 100.00 | 62.042 | 2,154,094 |
| 2021-12-29 | 106.45 | 106.51 | 100.90 | 101.39 | 62.905 | 1,661,326 |
| 2021-12-28 | 104.00 | 113.55 | 101.41 | 106.45 | 66.044 | 6,293,923 |
| 2021-12-27 | 102.00 | 104.38 | 98.160 | 98.310 | 60.994 | 1,453,085 |
| 2021-12-24 | 101.52 | 106.88 | 99.380 | 102.00 | 63.283 | 2,121,016 |
| 2021-12-23 | 99.770 | 102.88 | 98.680 | 102.31 | 63.476 | 1,469,326 |
| 2021-12-22 | 100.09 | 103.73 | 98.900 | 101.00 | 62.663 | 1,613,328 |
| 2021-12-21 | 96.000 | 101.86 | 94.230 | 100.66 | 62.452 | 3,679,443 |
| 2021-12-20 | 104.20 | 104.20 | 96.000 | 96.540 | 59.896 | 4,746,327 |
| 2021-12-17 | 109.33 | 111.17 | 103.78 | 106.05 | 65.796 | 3,076,815 |
| 2021-12-16 | 111.02 | 113.56 | 107.21 | 110.18 | 68.358 | 2,644,644 |
| 2021-12-15 | 111.00 | 115.99 | 110.22 | 112.55 | 69.829 | 3,041,919 |
| 2021-12-14 | 109.08 | 111.88 | 105.72 | 110.23 | 68.389 | 2,612,105 |
| 2021-12-13 | 113.15 | 117.49 | 108.98 | 109.10 | 67.688 | 3,575,202 |
| 2021-12-10 | 111.88 | 114.66 | 108.20 | 112.35 | 69.705 | 3,848,419 |
| 2021-12-09 | 114.00 | 124.38 | 112.10 | 112.10 | 69.549 | 8,415,189 |
| 2021-12-08 | 110.00 | 117.76 | 108.28 | 116.10 | 72.031 | 6,748,055 |
| 2021-12-07 | 115.00 | 115.98 | 105.61 | 109.35 | 67.843 | 6,246,541 |
| 2021-12-06 | 106.00 | 118.30 | 105.01 | 110.80 | 68.743 | 10,742,946 |
| 2021-12-03 | 105.97 | 109.57 | 99.990 | 103.68 | 64.326 | 8,829,893 |
| 2021-12-02 | 103.00 | 109.55 | 97.500 | 106.00 | 65.765 | 14,949,816 |
| 2021-12-01 | 108.00 | 116.60 | 100.01 | 106.35 | 65.982 | 27,179,700 |
← NewerPage 20 of 20 · 1,182 trading days
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.