Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.260 | 5.280 | 5.120 | 5.230 | 5.200 | 9,795,300 |
| 2024-04-29 | 5.080 | 5.270 | 5.080 | 5.260 | 5.230 | 10,367,219 |
| 2024-04-26 | 4.930 | 5.100 | 4.860 | 5.060 | 5.031 | 11,304,400 |
| 2024-04-25 | 4.890 | 4.990 | 4.850 | 4.910 | 4.882 | 10,288,100 |
| 2024-04-24 | 4.720 | 4.900 | 4.700 | 4.900 | 4.872 | 11,708,100 |
| 2024-04-23 | 4.570 | 4.720 | 4.530 | 4.670 | 4.644 | 14,035,800 |
| 2024-04-22 | 4.580 | 4.600 | 4.360 | 4.490 | 4.465 | 11,590,900 |
| 2024-04-19 | 4.660 | 4.680 | 4.510 | 4.560 | 4.534 | 12,827,800 |
| 2024-04-18 | 4.700 | 4.760 | 4.570 | 4.630 | 4.604 | 16,827,094 |
| 2024-04-17 | 4.350 | 4.730 | 4.350 | 4.670 | 4.644 | 25,271,828 |
| 2024-04-16 | 4.750 | 4.770 | 4.300 | 4.300 | 4.276 | 22,320,200 |
| 2024-04-15 | 5.120 | 5.180 | 4.660 | 4.780 | 4.753 | 24,206,939 |
| 2024-04-12 | 5.320 | 5.390 | 5.170 | 5.170 | 5.141 | 11,453,158 |
| 2024-04-11 | 5.270 | 5.370 | 5.140 | 5.290 | 5.260 | 11,963,500 |
| 2024-04-10 | 5.540 | 5.550 | 5.210 | 5.290 | 5.260 | 15,990,500 |
| 2024-04-09 | 5.450 | 5.540 | 5.350 | 5.530 | 5.499 | 14,336,062 |
| 2024-04-08 | 5.550 | 5.610 | 5.360 | 5.380 | 5.350 | 13,013,334 |
| 2024-04-03 | 5.700 | 5.740 | 5.490 | 5.580 | 5.548 | 16,213,401 |
| 2024-04-02 | 5.800 | 5.820 | 5.640 | 5.720 | 5.688 | 18,400,260 |
| 2024-04-01 | 5.600 | 5.870 | 5.580 | 5.830 | 5.797 | 26,171,390 |
| 2024-03-29 | 5.500 | 5.750 | 5.420 | 5.620 | 5.588 | 18,148,000 |
| 2024-03-28 | 5.280 | 5.530 | 5.270 | 5.500 | 5.469 | 15,425,502 |
| 2024-03-27 | 5.540 | 5.540 | 5.280 | 5.280 | 5.250 | 13,192,500 |
| 2024-03-26 | 5.570 | 5.650 | 5.420 | 5.530 | 5.499 | 13,894,200 |
| 2024-03-25 | 5.800 | 5.810 | 5.570 | 5.580 | 5.548 | 14,960,235 |
| 2024-03-22 | 5.830 | 5.880 | 5.710 | 5.830 | 5.797 | 17,274,300 |
| 2024-03-21 | 5.810 | 5.890 | 5.750 | 5.850 | 5.817 | 16,239,562 |
| 2024-03-20 | 5.690 | 5.850 | 5.690 | 5.820 | 5.787 | 17,377,500 |
| 2024-03-19 | 5.740 | 5.760 | 5.660 | 5.690 | 5.658 | 13,731,601 |
| 2024-03-18 | 5.590 | 5.710 | 5.570 | 5.710 | 5.678 | 14,631,037 |
| 2024-03-15 | 5.480 | 5.560 | 5.420 | 5.560 | 5.529 | 13,227,862 |
| 2024-03-14 | 5.600 | 5.620 | 5.400 | 5.500 | 5.469 | 17,742,800 |
| 2024-03-13 | 5.600 | 5.680 | 5.560 | 5.630 | 5.598 | 18,663,802 |
| 2024-03-12 | 5.530 | 5.640 | 5.480 | 5.580 | 5.548 | 22,097,002 |
| 2024-03-11 | 5.410 | 5.480 | 5.330 | 5.480 | 5.449 | 15,225,177 |
| 2024-03-08 | 5.280 | 5.460 | 5.250 | 5.450 | 5.419 | 17,347,900 |
| 2024-03-07 | 5.460 | 5.520 | 5.280 | 5.290 | 5.260 | 18,644,600 |
| 2024-03-06 | 5.400 | 5.470 | 5.290 | 5.420 | 5.389 | 20,915,400 |
| 2024-03-05 | 5.380 | 5.640 | 5.300 | 5.400 | 5.369 | 28,971,160 |
| 2024-03-04 | 5.430 | 5.470 | 5.230 | 5.410 | 5.379 | 17,600,600 |
| 2024-03-01 | 5.230 | 5.420 | 5.210 | 5.420 | 5.389 | 20,853,451 |
| 2024-02-29 | 4.880 | 5.230 | 4.880 | 5.230 | 5.200 | 24,097,700 |
| 2024-02-28 | 5.480 | 5.640 | 4.950 | 4.960 | 4.932 | 35,439,100 |
| 2024-02-27 | 5.270 | 5.480 | 5.180 | 5.480 | 5.449 | 16,836,500 |
| 2024-02-26 | 5.170 | 5.410 | 5.120 | 5.310 | 5.280 | 26,031,500 |
| 2024-02-23 | 4.960 | 5.180 | 4.950 | 5.170 | 5.141 | 22,344,160 |
| 2024-02-22 | 4.730 | 4.970 | 4.730 | 4.970 | 4.942 | 23,235,000 |
| 2024-02-21 | 4.610 | 4.920 | 4.560 | 4.730 | 4.703 | 23,017,769 |
| 2024-02-20 | 4.520 | 4.680 | 4.370 | 4.650 | 4.624 | 18,399,196 |
| 2024-02-19 | 4.300 | 4.530 | 4.280 | 4.520 | 4.494 | 27,092,103 |
| 2024-02-08 | 3.960 | 4.280 | 3.780 | 4.240 | 4.216 | 29,798,900 |
| 2024-02-07 | 4.160 | 4.190 | 3.790 | 3.910 | 3.888 | 31,044,309 |
| 2024-02-06 | 4.080 | 4.380 | 3.850 | 4.150 | 4.127 | 30,554,500 |
| 2024-02-05 | 4.680 | 4.680 | 4.280 | 4.280 | 4.256 | 17,816,900 |
| 2024-02-02 | 4.990 | 5.160 | 4.560 | 4.760 | 4.733 | 16,350,700 |
| 2024-02-01 | 5.120 | 5.120 | 4.870 | 4.980 | 4.952 | 14,686,100 |
| 2024-01-31 | 5.410 | 5.480 | 5.070 | 5.100 | 5.071 | 18,067,699 |
| 2024-01-30 | 5.660 | 5.820 | 5.530 | 5.540 | 5.509 | 11,044,700 |
| 2024-01-29 | 6.010 | 6.050 | 5.740 | 5.740 | 5.708 | 12,122,600 |
| 2024-01-26 | 5.960 | 6.160 | 5.950 | 6.010 | 5.976 | 12,939,800 |
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.