Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	53.860	54.960	51.610	52.270	51.782	4,640,385
2026-04-17	50.460	55.400	50.460	54.160	53.654	4,978,699
2026-04-16	49.660	51.680	48.800	50.430	49.959	4,022,163
2026-04-15	48.860	50.320	47.870	49.500	49.038	4,408,375
2026-04-14	50.880	53.000	48.500	48.860	48.404	5,847,142
2026-04-13	46.510	50.500	46.030	49.490	49.028	5,887,402
2026-04-10	48.100	48.260	46.400	46.510	46.076	3,334,746
2026-04-09	48.000	49.260	47.540	47.720	47.275	4,859,835
2026-04-08	41.920	48.740	41.810	48.480	48.027	5,801,121
2026-04-07	40.770	41.200	39.630	40.820	40.439	1,635,769
2026-04-03	39.400	41.070	38.990	40.210	39.835	1,449,539
2026-04-02	39.160	40.230	38.700	39.470	39.102	1,724,397
2026-04-01	39.000	39.500	38.820	39.150	38.785	1,024,029
2026-03-31	38.980	39.650	38.230	38.280	37.923	1,315,825
2026-03-30	37.930	39.750	37.400	39.290	38.923	1,554,466
2026-03-27	37.600	38.800	37.400	38.620	38.260	857,500
2026-03-26	38.310	39.240	37.800	38.110	37.754	1,357,549
2026-03-25	38.510	40.000	38.120	38.790	38.428	1,941,223
2026-03-24	37.600	37.700	36.130	37.660	37.308	1,659,615
2026-03-23	38.450	38.500	35.770	36.000	35.664	2,074,051
2026-03-20	40.000	40.380	38.820	38.820	38.458	929,682
2026-03-19	41.000	41.020	39.640	39.830	39.458	1,376,888
2026-03-18	41.070	41.830	40.840	41.700	41.311	858,229
2026-03-17	43.500	43.710	40.780	40.820	40.439	1,359,398
2026-03-16	42.790	43.500	41.750	43.190	42.787	1,432,130
2026-03-13	43.400	44.000	42.730	42.730	42.331	996,343
2026-03-12	45.070	46.100	43.290	44.000	43.589	1,707,511
2026-03-11	45.140	47.210	44.850	45.120	44.699	2,285,002
2026-03-10	44.940	45.780	44.600	45.140	44.719	1,374,906
2026-03-09	44.000	44.770	42.000	44.340	43.926	2,226,956
2026-03-06	42.620	45.310	42.520	44.880	44.461	2,359,270
2026-03-05	41.960	44.870	41.500	42.900	42.500	2,807,222
2026-03-04	41.490	42.110	40.440	40.770	40.389	1,735,031
2026-03-03	44.580	45.020	41.310	41.530	41.142	2,356,989
2026-03-02	45.550	46.390	44.410	44.620	44.204	2,322,491
2026-02-27	46.070	47.480	45.900	46.390	45.957	2,231,654
2026-02-26	44.010	47.050	43.270	46.660	46.224	3,804,375
2026-02-25	44.880	45.850	43.910	44.380	43.966	3,129,512
2026-02-24	43.450	44.100	41.780	44.000	43.589	2,740,366
2026-02-13	41.940	43.790	41.940	43.000	42.599	2,304,362
2026-02-12	41.530	42.500	41.170	42.350	41.955	1,508,293
2026-02-11	40.550	42.090	40.500	41.550	41.162	1,874,088
2026-02-10	40.980	41.900	40.260	40.910	40.528	1,584,133
2026-02-09	38.820	41.440	38.730	40.900	40.518	2,637,992
2026-02-06	38.880	38.920	38.220	38.490	38.131	636,521
2026-02-05	39.000	39.240	38.360	38.850	38.487	828,038
2026-02-04	39.400	40.200	38.860	39.250	38.884	1,074,934
2026-02-03	39.220	39.960	39.180	39.470	39.102	994,267
2026-02-02	39.580	40.360	39.170	39.190	38.824	1,004,364
2026-01-30	39.150	40.250	38.720	40.050	39.676	1,392,959
2026-01-29	40.270	41.200	39.240	39.340	38.973	1,614,200
2026-01-28	41.330	41.620	40.210	40.690	40.310	1,238,279
2026-01-27	40.930	41.490	39.580	41.300	40.915	1,651,089
2026-01-26	41.840	42.000	40.600	40.930	40.548	1,752,233
2026-01-23	41.090	41.840	40.900	41.840	41.449	1,221,770
2026-01-22	41.370	41.800	40.900	41.090	40.706	1,386,257
2026-01-21	40.570	41.500	40.340	41.500	41.113	1,453,820
2026-01-20	41.010	41.220	40.200	40.600	40.221	1,289,471
2026-01-19	41.510	41.930	40.730	40.900	40.518	1,880,325
2026-01-16	40.310	41.600	39.930	41.430	41.043	2,442,838

← NewerPage 3 of 20 · 1,181 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.