Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	35.000	35.400	34.300	34.690	34.366	1,204,909
2025-07-18	35.000	35.190	34.560	34.830	34.505	881,012
2025-07-17	34.500	35.250	34.330	34.880	34.554	1,682,811
2025-07-16	36.310	36.800	34.320	34.490	34.168	3,152,523
2025-07-15	35.930	36.800	35.720	36.520	36.179	1,246,832
2025-07-14	36.110	36.600	35.850	36.030	35.694	843,877
2025-07-11	35.430	36.250	35.220	35.900	35.565	996,544
2025-07-10	35.710	36.260	35.080	35.420	35.089	831,101
2025-07-09	36.970	36.970	35.720	35.770	35.436	1,073,035
2025-07-08	36.640	36.950	36.230	36.600	36.258	1,051,605
2025-07-07	36.520	36.880	36.190	36.530	36.189	748,051
2025-07-04	36.550	36.800	36.040	36.330	35.991	808,314
2025-07-03	37.200	37.500	36.210	36.650	36.308	1,155,730
2025-07-02	37.610	37.900	36.500	36.580	36.239	1,123,223
2025-07-01	37.180	38.880	36.690	37.950	37.596	2,227,515
2025-06-30	36.430	36.990	35.900	36.970	36.625	1,607,786
2025-06-27	36.220	36.660	35.910	36.200	35.862	1,053,413
2025-06-26	34.700	36.630	34.540	36.180	35.842	2,474,953
2025-06-25	34.960	35.140	34.300	34.880	34.554	915,569
2025-06-24	33.690	34.780	33.690	34.660	34.336	897,830
2025-06-23	33.100	34.190	33.100	33.930	33.613	1,112,413
2025-06-20	33.800	34.130	33.080	33.210	32.900	799,816
2025-06-19	33.580	34.430	33.200	33.390	33.078	1,115,911
2025-06-18	34.020	34.290	33.020	33.820	33.504	1,578,938
2025-06-17	34.500	34.860	33.850	34.120	33.802	701,319
2025-06-16	34.160	34.930	33.690	34.670	34.346	1,278,275
2025-06-13	34.100	34.440	33.700	33.870	33.554	1,160,991
2025-06-12	34.800	35.090	33.820	34.180	33.861	1,555,561
2025-06-11	34.900	35.300	34.700	34.760	34.436	973,555
2025-06-10	36.200	37.040	34.780	35.000	34.673	1,910,244
2025-06-09	35.220	36.540	35.000	36.500	36.159	1,686,511
2025-06-06	35.800	35.800	34.550	34.830	34.505	1,173,410
2025-06-05	34.400	36.350	34.340	35.890	35.050	1,849,086
2025-06-04	34.380	35.140	34.310	34.560	33.751	1,124,173
2025-06-03	34.600	34.950	34.370	34.560	33.751	997,931
2025-05-30	34.980	34.980	34.150	34.580	33.770	1,110,901
2025-05-29	34.350	35.390	34.350	34.950	34.132	1,086,921
2025-05-28	34.570	35.380	34.380	34.580	33.770	735,654
2025-05-27	34.610	34.700	34.150	34.450	33.643	699,465
2025-05-26	34.510	35.120	34.300	34.610	33.800	764,827
2025-05-23	35.070	35.440	34.600	34.690	33.878	1,052,437
2025-05-22	35.850	36.160	34.650	34.660	33.849	1,429,275
2025-05-21	36.300	36.560	35.500	35.550	34.718	824,043
2025-05-20	35.800	36.690	35.800	36.300	35.450	894,165
2025-05-19	36.570	36.650	35.730	36.280	35.431	1,103,055
2025-05-16	35.490	37.790	35.490	36.800	35.938	2,177,347
2025-05-15	35.690	35.950	35.160	35.850	35.011	1,249,513
2025-05-14	36.300	36.600	35.330	35.590	34.757	1,871,727
2025-05-13	37.810	37.810	36.310	36.470	35.616	2,050,736
2025-05-12	36.620	37.970	35.810	37.590	36.710	2,586,036
2025-05-09	36.510	37.500	35.800	36.510	35.655	1,933,243
2025-05-08	36.000	38.000	36.000	36.500	35.645	2,846,644
2025-05-07	36.660	37.270	35.860	36.480	35.626	2,087,932
2025-05-06	35.000	36.790	34.430	36.660	35.802	3,860,928
2025-04-30	35.760	36.340	34.700	34.780	33.966	2,697,264
2025-04-29	36.600	36.780	35.850	36.050	35.206	2,182,630
2025-04-28	35.610	37.490	35.380	36.420	35.567	4,238,174
2025-04-25	35.260	36.750	34.710	35.940	35.099	5,498,870
2025-04-24	34.000	35.500	34.000	35.230	34.405	7,097,709
2025-04-23	31.820	32.520	31.100	32.150	31.397	1,943,137

← NewerPage 6 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.