Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	36.590	36.990	35.810	36.330	35.991	2,021,802
2025-10-20	37.200	37.910	36.600	36.720	36.377	1,622,602
2025-10-17	39.000	39.000	36.680	36.700	36.357	2,684,550
2025-10-16	40.360	41.660	38.910	39.290	38.923	3,967,175
2025-10-15	37.900	40.600	36.900	39.590	39.220	3,319,988
2025-10-14	38.110	40.680	37.630	37.900	37.546	3,014,589
2025-10-13	35.300	38.300	35.260	38.230	37.873	1,759,800
2025-10-10	38.780	39.140	37.730	37.980	37.625	1,999,934
2025-10-09	37.600	39.510	37.490	39.140	38.775	2,473,226
2025-09-30	37.380	38.170	37.380	37.690	37.338	1,172,388
2025-09-29	37.450	37.930	36.950	37.360	37.011	1,257,276
2025-09-26	38.890	38.890	37.660	37.660	37.308	1,477,816
2025-09-25	38.070	39.240	37.910	38.890	38.527	2,384,657
2025-09-24	36.010	37.930	35.850	37.870	37.517	2,725,205
2025-09-23	37.470	38.000	35.060	36.090	35.753	3,347,184
2025-09-22	37.820	38.780	37.820	38.150	37.794	1,225,312
2025-09-19	38.800	39.060	37.810	37.950	37.596	1,694,055
2025-09-18	39.000	39.610	38.030	38.440	38.081	2,272,336
2025-09-17	38.980	39.590	38.610	39.160	38.794	2,034,270
2025-09-16	38.140	39.040	37.910	38.980	38.616	1,677,811
2025-09-15	38.000	38.570	37.930	38.130	37.774	1,309,620
2025-09-12	38.640	38.640	37.910	38.120	37.764	1,403,686
2025-09-11	37.300	38.340	37.000	38.300	37.943	1,961,438
2025-09-10	37.020	37.460	36.900	37.130	36.783	966,958
2025-09-09	37.730	37.870	36.670	37.070	36.724	1,416,123
2025-09-08	37.060	38.500	37.040	38.010	37.655	1,984,709
2025-09-05	36.460	37.340	36.270	37.310	36.962	2,132,039
2025-09-04	37.200	37.660	35.660	36.120	35.783	2,242,149
2025-09-03	38.000	38.280	37.380	37.430	37.081	1,718,354
2025-09-02	39.110	39.150	37.330	37.700	37.348	2,747,580
2025-09-01	38.620	39.730	38.620	39.200	38.834	2,437,646
2025-08-29	38.680	38.800	37.900	38.650	38.289	2,353,044
2025-08-28	38.560	38.900	37.170	38.370	38.012	3,934,664
2025-08-27	39.030	39.930	38.500	38.560	38.200	4,543,552
2025-08-26	39.210	39.530	38.860	39.020	38.656	3,173,618
2025-08-25	39.300	39.750	38.890	39.390	39.022	3,841,910
2025-08-22	38.320	39.140	38.070	39.110	38.745	3,819,143
2025-08-21	39.200	39.500	38.280	38.300	37.943	3,595,698
2025-08-20	39.450	39.480	38.280	39.220	38.854	3,824,279
2025-08-19	40.110	40.290	39.250	39.610	39.240	3,895,384
2025-08-18	40.430	41.180	39.860	40.180	39.805	4,256,350
2025-08-15	39.470	40.500	39.000	40.300	39.924	3,668,190
2025-08-14	42.990	43.000	39.440	39.650	39.280	7,045,661
2025-08-13	42.800	45.110	42.420	45.110	44.689	2,400,816
2025-08-12	42.230	43.210	41.600	42.490	42.093	2,018,387
2025-08-11	40.980	42.700	40.980	42.190	41.796	1,863,526
2025-08-08	40.650	41.400	40.530	40.970	40.588	1,481,581
2025-08-07	41.000	41.250	40.530	40.980	40.597	1,442,801
2025-08-06	39.430	41.460	39.360	41.150	40.766	2,441,248
2025-08-05	39.900	40.120	38.810	39.650	39.280	2,347,009
2025-08-04	38.110	40.500	38.110	40.190	39.815	3,106,323
2025-08-01	37.300	39.090	37.180	38.770	38.408	2,256,124
2025-07-31	37.010	38.080	36.750	37.400	37.051	2,141,738
2025-07-30	37.420	37.660	36.700	37.100	36.754	1,305,394
2025-07-29	37.100	37.640	36.810	37.470	37.120	1,364,494
2025-07-28	37.060	37.650	36.740	37.040	36.694	2,068,557
2025-07-25	34.840	36.900	34.840	36.820	36.476	2,399,995
2025-07-24	34.640	35.130	34.500	34.880	34.554	955,257
2025-07-23	34.590	35.000	34.420	34.620	34.297	953,113
2025-07-22	34.630	34.840	34.410	34.560	34.237	1,100,404

← NewerPage 5 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.