Siglent Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 29.590 | 30.130 | 29.080 | 29.400 | 28.712 | 1,165,371 |
| 2024-10-23 | 29.360 | 29.950 | 28.860 | 29.510 | 28.819 | 1,409,574 |
| 2024-10-22 | 29.770 | 29.980 | 29.000 | 29.360 | 28.673 | 1,162,589 |
| 2024-10-21 | 29.640 | 30.330 | 28.890 | 29.390 | 28.702 | 2,185,977 |
| 2024-10-18 | 27.350 | 29.590 | 27.270 | 28.790 | 28.116 | 1,956,639 |
| 2024-10-17 | 27.990 | 28.260 | 27.430 | 27.500 | 26.856 | 1,151,527 |
| 2024-10-16 | 27.800 | 28.320 | 27.310 | 27.750 | 27.100 | 1,023,348 |
| 2024-10-15 | 28.680 | 29.740 | 28.220 | 28.400 | 27.735 | 1,319,681 |
| 2024-10-14 | 29.000 | 29.100 | 27.550 | 28.940 | 28.262 | 1,445,424 |
| 2024-10-11 | 30.240 | 30.570 | 27.980 | 28.460 | 27.794 | 2,109,811 |
| 2024-10-10 | 31.190 | 32.700 | 30.800 | 30.880 | 30.157 | 2,522,877 |
| 2024-10-09 | 32.280 | 33.000 | 29.910 | 31.150 | 30.421 | 4,419,600 |
| 2024-10-08 | 35.280 | 35.280 | 31.500 | 33.200 | 32.423 | 6,519,638 |
| 2024-09-30 | 26.800 | 29.400 | 26.100 | 29.400 | 28.712 | 3,615,924 |
| 2024-09-27 | 23.720 | 24.900 | 23.500 | 24.500 | 23.926 | 1,571,561 |
| 2024-09-26 | 21.320 | 22.850 | 21.100 | 22.850 | 22.315 | 1,982,262 |
| 2024-09-25 | 21.310 | 22.140 | 21.300 | 21.340 | 20.840 | 1,342,417 |
| 2024-09-24 | 20.480 | 21.280 | 20.380 | 21.120 | 20.626 | 1,986,376 |
| 2024-09-23 | 21.090 | 21.170 | 20.360 | 20.400 | 19.922 | 801,285 |
| 2024-09-20 | 21.380 | 21.380 | 20.760 | 20.970 | 20.479 | 574,070 |
| 2024-09-19 | 21.210 | 22.210 | 21.030 | 21.280 | 20.782 | 1,069,954 |
| 2024-09-18 | 21.660 | 21.660 | 20.900 | 21.000 | 20.508 | 644,648 |
| 2024-09-13 | 23.200 | 23.200 | 21.580 | 21.660 | 21.153 | 1,099,139 |
| 2024-09-12 | 23.690 | 24.110 | 23.000 | 23.000 | 22.462 | 461,319 |
| 2024-09-11 | 23.480 | 24.010 | 23.420 | 23.730 | 23.174 | 314,181 |
| 2024-09-10 | 23.750 | 23.990 | 23.250 | 23.780 | 23.223 | 328,843 |
| 2024-09-09 | 23.850 | 24.090 | 23.590 | 23.720 | 23.165 | 228,931 |
| 2024-09-06 | 24.390 | 24.460 | 23.910 | 23.910 | 23.350 | 213,566 |
| 2024-09-05 | 24.450 | 24.550 | 24.150 | 24.340 | 23.770 | 382,452 |
| 2024-09-04 | 24.100 | 24.740 | 24.050 | 24.150 | 23.585 | 620,369 |
| 2024-09-03 | 24.150 | 24.850 | 23.930 | 24.440 | 23.868 | 670,486 |
| 2024-09-02 | 24.460 | 24.460 | 23.870 | 24.070 | 23.507 | 748,754 |
| 2024-08-30 | 23.830 | 24.400 | 23.730 | 24.250 | 23.682 | 1,386,085 |
| 2024-08-29 | 23.120 | 24.220 | 23.050 | 24.030 | 23.467 | 904,368 |
| 2024-08-28 | 23.150 | 23.470 | 22.880 | 23.300 | 22.755 | 314,220 |
| 2024-08-27 | 23.050 | 23.640 | 22.930 | 23.140 | 22.598 | 453,717 |
| 2024-08-26 | 22.950 | 23.860 | 22.550 | 23.350 | 22.803 | 427,555 |
| 2024-08-23 | 22.720 | 23.060 | 22.500 | 22.980 | 22.442 | 219,069 |
| 2024-08-22 | 23.320 | 23.350 | 22.730 | 22.880 | 22.344 | 350,708 |
| 2024-08-21 | 23.320 | 23.590 | 23.170 | 23.170 | 22.628 | 330,837 |
| 2024-08-20 | 23.720 | 23.980 | 23.220 | 23.400 | 22.852 | 435,306 |
| 2024-08-19 | 23.800 | 24.340 | 23.710 | 23.850 | 23.292 | 335,303 |
| 2024-08-16 | 23.890 | 24.200 | 23.840 | 23.950 | 23.389 | 308,769 |
| 2024-08-15 | 23.550 | 24.250 | 23.440 | 23.910 | 23.350 | 488,241 |
| 2024-08-14 | 23.850 | 23.860 | 23.430 | 23.650 | 23.096 | 379,117 |
| 2024-08-13 | 23.440 | 23.960 | 23.350 | 23.830 | 23.272 | 623,394 |
| 2024-08-12 | 23.300 | 23.680 | 23.200 | 23.620 | 23.067 | 448,896 |
| 2024-08-09 | 23.890 | 23.970 | 23.370 | 23.400 | 22.852 | 726,717 |
| 2024-08-08 | 23.530 | 24.070 | 23.410 | 23.750 | 23.194 | 695,676 |
| 2024-08-07 | 24.160 | 24.430 | 23.540 | 23.710 | 23.155 | 1,064,401 |
| 2024-08-06 | 24.010 | 24.510 | 23.910 | 24.280 | 23.712 | 832,919 |
| 2024-08-05 | 23.500 | 24.350 | 23.200 | 23.960 | 23.399 | 1,406,166 |
| 2024-08-02 | 24.100 | 24.530 | 23.740 | 23.810 | 23.253 | 1,035,704 |
| 2024-08-01 | 24.740 | 24.960 | 24.120 | 24.410 | 23.839 | 1,583,574 |
| 2024-07-31 | 23.820 | 24.800 | 23.490 | 24.800 | 24.219 | 2,906,651 |
| 2024-07-30 | 23.930 | 24.330 | 23.510 | 23.820 | 23.262 | 410,613 |
| 2024-07-29 | 24.630 | 24.930 | 24.030 | 24.040 | 23.477 | 394,969 |
| 2024-07-26 | 24.250 | 24.990 | 24.060 | 24.630 | 24.053 | 367,478 |
| 2024-07-25 | 23.920 | 24.790 | 23.840 | 24.220 | 23.653 | 406,818 |
| 2024-07-24 | 25.190 | 25.300 | 24.080 | 24.080 | 23.516 | 801,914 |
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.