China Singyes New Materials Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.285	0.335	0.285	0.295	0.295	224,000
2026-07-24	0.275	0.275	0.275	0.275	0.275	0
2026-07-23	0.275	0.275	0.275	0.275	0.275	0
2026-07-22	0.275	0.275	0.275	0.275	0.275	0
2026-07-21	0.275	0.275	0.275	0.275	0.275	28,000
2026-07-20	0.265	0.280	0.265	0.265	0.265	16,000
2026-07-17	0.239	0.260	0.239	0.260	0.260	424,000
2026-07-16	0.255	0.290	0.203	0.290	0.290	380,000
2026-07-15	0.295	0.295	0.270	0.295	0.295	56,000
2026-07-14	0.260	0.260	0.260	0.260	0.260	0
2026-07-13	0.270	0.270	0.260	0.260	0.260	60,000
2026-07-10	0.285	0.285	0.280	0.280	0.280	48,000
2026-07-09	0.285	0.285	0.280	0.280	0.280	84,000
2026-07-08	0.280	0.280	0.250	0.280	0.280	76,000
2026-07-07	0.260	0.275	0.260	0.275	0.275	44,000
2026-07-06	0.345	0.345	0.265	0.270	0.270	64,000
2026-07-03	0.250	0.250	0.250	0.250	0.250	0
2026-07-02	0.250	0.250	0.250	0.250	0.250	0
2026-06-30	0.265	0.265	0.250	0.250	0.250	60,000
2026-06-29	0.275	0.275	0.275	0.275	0.275	0
2026-06-26	0.275	0.275	0.275	0.275	0.275	0
2026-06-25	0.275	0.275	0.275	0.275	0.275	72,000
2026-06-24	0.285	0.285	0.260	0.285	0.285	212,000
2026-06-23	0.375	0.375	0.300	0.305	0.305	88,000
2026-06-22	0.280	0.280	0.280	0.280	0.280	4,000
2026-06-18	0.290	0.290	0.275	0.275	0.275	148,000
2026-06-17	0.295	0.295	0.295	0.295	0.295	0
2026-06-16	0.320	0.320	0.295	0.295	0.295	100,000
2026-06-15	0.275	0.320	0.275	0.320	0.320	264,000
2026-06-12	0.315	0.315	0.315	0.315	0.315	0
2026-06-11	0.315	0.315	0.315	0.315	0.315	0
2026-06-10	0.315	0.315	0.315	0.315	0.315	0
2026-06-09	0.335	0.335	0.310	0.315	0.315	152,000
2026-06-08	0.335	0.335	0.320	0.330	0.330	160,000
2026-06-05	0.345	0.345	0.345	0.345	0.345	0
2026-06-04	0.395	0.395	0.345	0.345	0.345	16,000
2026-06-03	0.400	0.400	0.400	0.400	0.400	0
2026-06-02	0.350	0.400	0.350	0.400	0.400	132,000
2026-06-01	0.395	0.395	0.350	0.350	0.350	304,000
2026-05-29	0.290	0.405	0.285	0.395	0.395	352,000
2026-05-28	0.350	0.350	0.280	0.280	0.280	28,000
2026-05-27	0.325	0.325	0.320	0.320	0.320	8,000
2026-05-26	0.320	0.320	0.320	0.320	0.320	0
2026-05-22	0.325	0.325	0.320	0.320	0.320	8,000
2026-05-21	0.320	0.325	0.320	0.325	0.325	8,000
2026-05-20	0.320	0.320	0.320	0.320	0.320	0
2026-05-19	0.310	0.310	0.310	0.310	0.310	0
2026-05-18	0.310	0.310	0.310	0.310	0.310	16,000
2026-05-15	0.310	0.310	0.310	0.310	0.310	0
2026-05-14	0.305	0.305	0.305	0.305	0.305	0
2026-05-13	0.345	0.345	0.295	0.305	0.305	232,000
2026-05-12	0.350	0.350	0.300	0.310	0.310	192,000
2026-05-11	0.350	0.355	0.315	0.350	0.350	76,000
2026-05-08	0.300	0.405	0.300	0.350	0.350	516,000
2026-05-07	0.265	0.275	0.265	0.275	0.275	60,000
2026-05-06	0.265	0.270	0.265	0.270	0.270	60,000
2026-05-05	0.265	0.265	0.265	0.265	0.265	0
2026-05-04	0.265	0.265	0.265	0.265	0.265	60,000
2026-04-30	0.280	0.280	0.240	0.255	0.255	128,000
2026-04-29	0.280	0.280	0.280	0.280	0.280	0

← NewerPage 2 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-23	0.0100 HKD
2019-05-14	0.0120 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.