Siglent Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	82.000	83.550	78.000	78.900	78.900	5,085,065
2026-10-15	79.040	82.630	78.830	80.200	80.200	5,298,683
2026-10-14	86.430	88.990	82.590	84.350	84.350	6,035,202
2026-10-13	78.680	87.700	78.510	85.700	85.700	8,873,919
2026-10-12	86.970	87.370	81.500	82.090	82.090	5,489,748
2026-10-09	91.240	91.650	84.000	87.360	87.360	6,554,584
2026-10-08	98.800	98.980	91.640	91.680	91.680	7,655,651
2026-09-30	104.91	105.17	97.990	98.000	98.000	9,607,593
2026-09-29	102.71	110.65	101.42	104.25	104.25	11,544,126
2026-09-28	115.32	116.79	96.310	102.66	102.66	16,191,882
2026-09-24	115.92	122.00	114.01	117.08	117.08	11,261,661
2026-09-23	105.00	118.44	101.92	114.98	114.98	13,998,236
2026-09-22	98.890	106.98	97.200	105.01	105.01	13,382,822
2026-09-21	81.800	91.790	81.170	91.790	91.790	10,487,825
2026-09-18	72.490	77.700	70.260	76.490	76.490	6,195,998
2026-09-17	68.500	72.760	67.420	72.150	72.150	4,278,709
2026-09-16	63.780	69.720	63.780	68.360	68.360	2,636,785
2026-09-15	67.110	69.340	67.110	67.640	67.640	1,882,356
2026-09-14	62.900	68.450	62.000	67.830	67.830	3,214,094
2026-09-11	65.280	65.900	61.230	64.000	64.000	3,925,469
2026-09-10	68.110	70.110	66.020	66.630	66.630	4,973,339
2026-09-09	71.500	74.300	70.510	71.130	71.130	4,639,667
2026-09-08	69.170	71.600	68.110	69.820	69.820	3,961,819
2026-09-07	65.970	69.930	65.830	69.570	69.570	3,506,448
2026-09-04	67.000	69.490	63.890	64.610	64.610	2,676,212
2026-09-03	67.740	67.740	65.020	66.180	66.180	2,494,228
2026-09-02	68.000	68.990	66.360	66.500	66.500	2,298,672
2026-09-01	71.690	71.740	68.000	68.590	68.590	2,682,075
2026-08-31	66.730	71.700	66.730	71.200	71.200	2,948,666
2026-08-28	68.650	72.280	68.460	69.550	69.550	3,007,489
2026-08-27	66.710	69.880	64.990	69.680	69.680	4,030,679
2026-08-26	70.300	70.660	65.500	66.300	66.300	2,959,469
2026-08-25	68.160	69.850	65.130	68.950	68.950	3,481,409
2026-08-24	70.900	71.500	66.000	68.210	68.210	4,308,748
2026-08-21	70.490	73.250	68.850	71.110	71.110	5,471,980
2026-08-20	69.300	73.500	66.020	70.500	70.500	7,746,526
2026-08-19	69.000	71.000	65.650	67.840	67.840	10,396,662
2026-08-18	61.950	69.830	61.060	69.830	69.830	5,055,085
2026-08-17	52.730	58.400	52.300	58.190	58.190	4,053,195
2026-08-14	51.500	52.580	51.050	52.520	52.520	1,754,702
2026-08-13	52.800	54.300	51.140	51.300	51.300	3,446,682
2026-08-12	50.610	53.200	50.000	51.580	51.580	2,788,854
2026-08-11	50.800	50.900	49.120	50.110	50.110	2,354,779
2026-08-10	52.690	53.110	50.000	50.810	50.810	3,104,050
2026-08-07	51.710	53.350	50.600	52.700	52.700	2,210,370
2026-08-06	49.900	52.460	49.900	51.480	51.480	2,072,369
2026-08-05	48.580	51.200	47.000	50.540	50.540	2,462,968
2026-08-04	45.500	48.380	44.560	47.800	47.800	2,082,562
2026-08-03	46.070	46.070	43.880	44.670	44.670	2,301,800
2026-07-31	45.870	49.350	45.660	45.700	45.700	3,071,833
2026-07-30	46.570	46.570	43.170	43.580	43.580	2,764,512
2026-07-29	47.440	47.930	44.680	46.790	46.790	2,710,575
2026-07-28	50.490	51.240	46.800	47.430	47.430	2,093,403
2026-07-27	49.260	51.340	48.050	50.980	50.980	2,402,351
2026-07-24	50.000	50.620	48.210	48.800	48.800	1,995,672
2026-07-23	51.720	52.750	49.300	50.290	50.290	2,367,328
2026-07-22	52.990	54.160	50.950	51.370	51.370	3,577,388
2026-07-21	50.000	53.300	45.000	53.040	53.040	4,668,083
2026-07-20	56.530	57.000	48.210	49.510	49.510	4,974,232
2026-07-17	60.960	62.800	55.020	55.530	55.530	3,856,314

Page 1 of 20 · 1,180 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.