Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.560 | 4.610 | 4.470 | 4.570 | 4.544 | 6,750,647 |
| 2024-07-26 | 4.470 | 4.550 | 4.420 | 4.540 | 4.514 | 6,745,803 |
| 2024-07-25 | 4.390 | 4.480 | 4.300 | 4.410 | 4.385 | 6,220,900 |
| 2024-07-24 | 4.500 | 4.510 | 4.360 | 4.380 | 4.355 | 8,392,200 |
| 2024-07-23 | 4.640 | 4.660 | 4.500 | 4.510 | 4.485 | 6,840,700 |
| 2024-07-22 | 4.440 | 4.720 | 4.430 | 4.600 | 4.574 | 12,406,309 |
| 2024-07-19 | 4.330 | 4.480 | 4.290 | 4.430 | 4.405 | 7,928,700 |
| 2024-07-18 | 4.430 | 4.460 | 4.240 | 4.340 | 4.315 | 10,942,000 |
| 2024-07-17 | 4.560 | 4.620 | 4.460 | 4.470 | 4.445 | 7,764,500 |
| 2024-07-16 | 4.580 | 4.610 | 4.530 | 4.610 | 4.584 | 6,439,000 |
| 2024-07-15 | 4.650 | 4.690 | 4.530 | 4.570 | 4.544 | 6,887,400 |
| 2024-07-12 | 4.740 | 4.760 | 4.650 | 4.660 | 4.634 | 6,427,900 |
| 2024-07-11 | 4.630 | 4.760 | 4.630 | 4.740 | 4.713 | 9,812,213 |
| 2024-07-10 | 4.590 | 4.620 | 4.510 | 4.540 | 4.514 | 6,414,200 |
| 2024-07-09 | 4.470 | 4.650 | 4.440 | 4.640 | 4.614 | 10,591,306 |
| 2024-07-08 | 4.640 | 4.660 | 4.460 | 4.470 | 4.445 | 9,400,400 |
| 2024-07-05 | 4.570 | 4.720 | 4.510 | 4.680 | 4.654 | 9,419,500 |
| 2024-07-04 | 4.760 | 4.790 | 4.580 | 4.580 | 4.554 | 8,034,860 |
| 2024-07-03 | 4.810 | 4.830 | 4.730 | 4.760 | 4.733 | 6,539,613 |
| 2024-07-02 | 4.710 | 4.860 | 4.690 | 4.800 | 4.773 | 10,170,513 |
| 2024-07-01 | 4.730 | 4.750 | 4.580 | 4.700 | 4.673 | 11,326,057 |
| 2024-06-28 | 4.670 | 5.030 | 4.650 | 4.760 | 4.733 | 14,159,604 |
| 2024-06-27 | 4.800 | 4.840 | 4.670 | 4.670 | 4.644 | 7,660,400 |
| 2024-06-26 | 4.460 | 4.820 | 4.430 | 4.800 | 4.773 | 10,635,600 |
| 2024-06-25 | 4.570 | 4.620 | 4.440 | 4.490 | 4.465 | 9,034,300 |
| 2024-06-24 | 4.770 | 4.790 | 4.540 | 4.570 | 4.544 | 9,247,600 |
| 2024-06-21 | 4.870 | 4.880 | 4.750 | 4.800 | 4.773 | 7,103,592 |
| 2024-06-20 | 5.050 | 5.070 | 4.880 | 4.890 | 4.862 | 7,855,341 |
| 2024-06-19 | 5.030 | 5.110 | 5.020 | 5.060 | 5.031 | 8,040,792 |
| 2024-06-18 | 4.880 | 5.040 | 4.870 | 5.030 | 5.002 | 9,468,392 |
| 2024-06-17 | 4.840 | 4.920 | 4.780 | 4.870 | 4.842 | 7,950,200 |
| 2024-06-14 | 4.880 | 4.890 | 4.790 | 4.850 | 4.823 | 6,164,259 |
| 2024-06-13 | 4.930 | 4.970 | 4.840 | 4.860 | 4.833 | 7,273,097 |
| 2024-06-12 | 4.870 | 4.950 | 4.850 | 4.900 | 4.872 | 8,635,100 |
| 2024-06-11 | 4.710 | 4.860 | 4.590 | 4.840 | 4.813 | 12,328,282 |
| 2024-06-07 | 4.600 | 4.730 | 4.570 | 4.710 | 4.683 | 11,825,180 |
| 2024-06-06 | 4.810 | 4.890 | 4.410 | 4.520 | 4.494 | 15,482,801 |
| 2024-06-05 | 4.830 | 4.870 | 4.750 | 4.780 | 4.753 | 8,219,300 |
| 2024-06-04 | 4.990 | 5.010 | 4.750 | 4.850 | 4.823 | 13,270,481 |
| 2024-06-03 | 5.190 | 5.220 | 4.980 | 5.010 | 4.982 | 10,418,100 |
| 2024-05-31 | 5.050 | 5.210 | 5.050 | 5.190 | 5.161 | 9,090,380 |
| 2024-05-30 | 5.050 | 5.120 | 4.960 | 5.060 | 5.031 | 6,522,333 |
| 2024-05-29 | 5.120 | 5.190 | 5.040 | 5.070 | 5.041 | 8,260,432 |
| 2024-05-28 | 5.160 | 5.260 | 5.080 | 5.140 | 5.111 | 10,808,754 |
| 2024-05-27 | 5.140 | 5.180 | 5.030 | 5.170 | 5.141 | 10,644,300 |
| 2024-05-24 | 5.220 | 5.280 | 5.100 | 5.110 | 5.081 | 9,603,400 |
| 2024-05-23 | 5.470 | 5.480 | 5.200 | 5.220 | 5.190 | 12,083,300 |
| 2024-05-22 | 5.320 | 5.420 | 5.270 | 5.410 | 5.379 | 9,977,100 |
| 2024-05-21 | 5.350 | 5.370 | 5.250 | 5.300 | 5.270 | 9,393,500 |
| 2024-05-20 | 5.290 | 5.400 | 5.230 | 5.360 | 5.330 | 15,551,400 |
| 2024-05-17 | 5.140 | 5.260 | 5.080 | 5.260 | 5.230 | 9,722,600 |
| 2024-05-16 | 5.090 | 5.210 | 5.090 | 5.140 | 5.111 | 10,048,788 |
| 2024-05-15 | 5.060 | 5.220 | 5.000 | 5.080 | 5.051 | 12,363,400 |
| 2024-05-14 | 4.980 | 5.150 | 4.980 | 5.100 | 5.071 | 8,886,200 |
| 2024-05-13 | 5.110 | 5.120 | 4.950 | 4.990 | 4.962 | 9,247,900 |
| 2024-05-10 | 5.210 | 5.250 | 5.110 | 5.150 | 5.121 | 7,441,000 |
| 2024-05-09 | 5.190 | 5.250 | 5.150 | 5.210 | 5.181 | 6,588,700 |
| 2024-05-08 | 5.250 | 5.280 | 5.160 | 5.160 | 5.131 | 8,338,200 |
| 2024-05-07 | 5.260 | 5.300 | 5.210 | 5.260 | 5.230 | 7,521,500 |
| 2024-05-06 | 5.280 | 5.360 | 5.200 | 5.240 | 5.210 | 10,362,504 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.