Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	27.980	28.470	27.800	28.080	27.423	992,991
2025-01-16	27.530	28.030	27.200	27.590	26.944	532,648
2025-01-15	27.580	27.800	27.220	27.560	26.915	593,323
2025-01-14	26.400	27.600	26.400	27.540	26.895	963,759
2025-01-13	26.080	26.490	25.760	26.240	25.626	467,453
2025-01-10	26.500	27.100	26.050	26.080	25.469	672,390
2025-01-09	26.280	26.900	26.160	26.690	26.065	628,138
2025-01-08	26.310	26.870	25.530	26.470	25.850	869,527
2025-01-07	26.030	26.600	25.810	26.560	25.938	799,597
2025-01-06	26.420	26.770	25.810	26.170	25.557	778,106
2025-01-03	27.420	27.550	26.260	26.420	25.801	1,019,416
2025-01-02	28.210	28.210	27.000	27.200	26.563	1,400,669
2024-12-31	29.540	29.540	28.000	28.030	27.374	1,307,827
2024-12-30	29.350	30.100	28.910	29.070	28.389	1,467,760
2024-12-27	30.800	31.280	29.610	29.650	28.956	1,595,803
2024-12-26	29.430	29.880	28.830	29.810	29.112	942,014
2024-12-25	29.520	29.520	28.330	29.110	28.429	852,772
2024-12-24	29.000	29.620	28.900	29.580	28.888	884,705
2024-12-23	30.230	30.340	28.810	28.860	28.184	1,589,291
2024-12-20	29.690	30.740	29.410	30.200	29.493	1,596,545
2024-12-19	29.720	30.090	29.400	29.590	28.897	1,257,250
2024-12-18	30.170	30.540	29.700	30.030	29.327	784,549
2024-12-17	30.620	30.940	30.000	30.180	29.473	914,970
2024-12-16	31.680	31.720	30.600	30.900	30.177	716,248
2024-12-13	32.010	32.170	31.400	31.630	30.890	1,114,674
2024-12-12	32.950	33.710	31.800	32.050	31.300	2,009,957
2024-12-11	32.200	32.880	31.750	32.870	32.100	1,772,078
2024-12-10	32.520	33.010	32.140	32.200	31.446	1,895,101
2024-12-09	31.800	32.560	31.140	31.610	30.870	1,857,350
2024-12-06	31.500	32.980	31.460	31.890	31.143	3,433,098
2024-12-05	29.410	30.700	29.410	30.590	29.874	1,244,141
2024-12-04	29.870	30.360	29.270	29.410	28.721	792,506
2024-12-03	30.030	30.340	29.630	30.120	29.415	764,615
2024-12-02	29.960	30.790	29.680	30.190	29.483	1,252,467
2024-11-29	29.410	30.280	28.900	29.840	29.141	1,081,576
2024-11-28	29.370	30.010	29.220	29.410	28.721	749,224
2024-11-27	28.870	29.670	28.160	29.660	28.966	667,718
2024-11-26	28.740	29.300	28.630	28.860	28.184	678,735
2024-11-25	28.990	29.480	28.300	28.960	28.282	852,139
2024-11-22	30.770	31.060	28.880	28.990	28.311	1,374,335
2024-11-21	30.920	31.370	30.380	30.900	30.177	727,275
2024-11-20	31.070	31.440	30.850	31.130	30.401	753,400
2024-11-19	30.420	31.150	30.100	31.090	30.362	831,359
2024-11-18	30.620	31.380	29.750	30.080	29.376	1,450,413
2024-11-15	31.800	32.280	30.300	30.610	29.893	1,642,141
2024-11-14	33.780	33.980	32.000	32.040	31.290	1,771,501
2024-11-13	33.190	33.640	32.600	33.420	32.638	1,812,071
2024-11-12	35.000	35.220	33.120	33.630	32.843	3,345,875
2024-11-11	32.880	35.220	32.800	35.160	34.337	3,872,460
2024-11-08	32.600	34.190	32.580	32.870	32.100	2,763,913
2024-11-07	31.700	32.430	31.200	32.240	31.485	1,896,790
2024-11-06	31.620	32.160	31.000	31.800	31.056	2,236,021
2024-11-05	31.210	31.990	30.930	31.600	30.860	2,093,477
2024-11-04	29.510	31.640	29.510	31.310	30.577	1,851,017
2024-11-01	32.080	32.120	29.880	29.880	29.180	1,840,126
2024-10-31	30.210	32.380	29.660	31.900	31.153	2,846,639
2024-10-30	30.490	31.180	30.070	31.000	30.274	1,610,870
2024-10-29	30.360	31.990	30.360	30.580	29.864	1,852,822
2024-10-28	30.280	30.310	29.380	30.160	29.454	1,254,062
2024-10-25	29.780	30.700	29.160	30.130	29.425	1,539,374

← NewerPage 8 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.