Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	39.160	40.520	39.000	40.200	39.825	2,224,462
2026-01-14	38.970	39.960	38.850	39.150	38.785	1,965,001
2026-01-13	39.710	39.780	38.830	38.970	38.606	1,680,037
2026-01-12	39.420	39.660	38.810	39.490	39.121	1,934,832
2026-01-09	39.000	39.270	38.590	38.920	38.557	1,543,912
2026-01-08	38.660	39.090	38.410	39.030	38.666	1,157,233
2026-01-07	38.490	39.160	38.300	38.670	38.309	1,268,019
2026-01-06	38.750	38.950	38.090	38.490	38.131	1,087,740
2026-01-05	37.330	38.590	37.330	38.330	37.972	1,415,433
2025-12-31	37.350	37.670	37.270	37.450	37.100	737,264
2025-12-30	37.210	37.800	37.210	37.420	37.071	591,664
2025-12-29	37.850	37.850	37.320	37.630	37.279	769,664
2025-12-26	37.890	38.000	37.370	37.580	37.229	1,177,631
2025-12-25	37.780	37.940	37.480	37.900	37.546	944,161
2025-12-24	37.480	37.850	37.070	37.790	37.437	1,184,857
2025-12-23	36.830	38.280	36.500	37.370	37.021	2,632,765
2025-12-22	36.310	36.670	35.930	36.580	36.239	655,990
2025-12-19	36.360	36.890	36.210	36.300	35.961	636,479
2025-12-18	35.640	36.590	35.640	36.220	35.882	522,618
2025-12-17	35.370	36.040	35.060	35.900	35.565	674,946
2025-12-16	36.130	36.350	35.180	35.430	35.099	742,837
2025-12-15	36.330	36.580	36.040	36.130	35.793	649,908
2025-12-12	36.240	36.690	35.800	36.540	36.199	835,148
2025-12-11	36.190	37.000	36.100	36.370	36.031	1,154,002
2025-12-10	35.730	36.200	35.450	36.040	35.704	509,848
2025-12-09	36.110	36.440	35.710	35.730	35.397	468,635
2025-12-08	35.310	36.140	35.310	36.120	35.783	734,891
2025-12-05	35.350	35.360	34.770	35.340	35.010	396,343
2025-12-04	35.290	35.390	34.650	35.050	34.723	465,651
2025-12-03	35.550	35.850	35.100	35.170	34.842	412,822
2025-12-02	35.650	35.880	35.420	35.580	35.248	434,126
2025-12-01	35.610	36.080	35.320	35.900	35.565	741,415
2025-11-28	35.170	35.750	35.170	35.620	35.288	532,771
2025-11-27	35.250	35.830	35.000	35.290	34.961	852,765
2025-11-26	35.850	35.860	35.190	35.300	34.971	746,283
2025-11-25	35.200	36.140	35.190	35.740	35.406	655,598
2025-11-24	34.790	35.490	34.430	35.200	34.871	680,311
2025-11-21	35.600	35.600	34.350	34.420	34.099	1,177,493
2025-11-20	35.850	36.240	35.380	35.690	35.357	735,660
2025-11-19	36.330	36.610	35.710	35.770	35.436	952,233
2025-11-18	36.440	36.720	36.200	36.440	36.100	718,508
2025-11-17	36.480	36.660	36.100	36.440	36.100	831,297
2025-11-14	36.880	37.210	36.390	36.560	36.219	896,867
2025-11-13	36.460	37.090	36.460	36.960	36.615	969,246
2025-11-12	37.270	37.270	36.460	36.760	36.417	1,191,556
2025-11-11	38.150	38.150	37.040	37.150	36.803	1,003,130
2025-11-10	38.280	38.410	37.410	37.780	37.427	1,364,624
2025-11-07	38.900	38.900	38.170	38.280	37.923	1,398,803
2025-11-06	39.230	39.480	38.730	39.040	38.676	1,191,140
2025-11-05	38.700	39.490	38.410	39.200	38.834	1,619,388
2025-11-04	40.280	40.830	38.910	39.380	39.012	2,546,211
2025-11-03	39.690	39.870	38.380	39.500	39.131	2,658,868
2025-10-31	39.650	40.540	39.090	39.970	39.597	3,464,032
2025-10-30	38.000	41.060	37.660	39.440	39.072	4,428,726
2025-10-29	38.580	39.390	38.330	38.890	38.527	2,257,562
2025-10-28	38.890	39.360	38.420	38.650	38.289	1,677,794
2025-10-27	38.970	39.080	38.300	38.890	38.527	1,684,521
2025-10-24	37.600	39.190	37.600	38.650	38.289	2,102,130
2025-10-23	36.150	37.740	36.080	37.530	37.180	1,891,371
2025-10-22	36.020	36.860	36.020	36.310	35.971	1,172,789

← NewerPage 4 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.