Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.840 | 6.020 | 5.800 | 6.000 | 5.966 | 14,391,794 |
| 2024-01-24 | 5.740 | 5.890 | 5.600 | 5.870 | 5.837 | 14,434,400 |
| 2024-01-23 | 5.730 | 5.780 | 5.640 | 5.720 | 5.688 | 12,127,200 |
| 2024-01-22 | 6.170 | 6.200 | 5.720 | 5.790 | 5.757 | 14,652,216 |
| 2024-01-19 | 6.270 | 6.360 | 6.160 | 6.180 | 6.145 | 9,318,500 |
| 2024-01-18 | 6.220 | 6.320 | 6.070 | 6.250 | 6.215 | 13,332,300 |
| 2024-01-17 | 6.450 | 6.460 | 6.300 | 6.300 | 6.264 | 7,123,100 |
| 2024-01-16 | 6.520 | 6.520 | 6.340 | 6.460 | 6.423 | 9,949,500 |
| 2024-01-15 | 6.500 | 6.540 | 6.410 | 6.510 | 6.473 | 8,213,201 |
| 2024-01-12 | 6.670 | 6.690 | 6.490 | 6.490 | 6.453 | 11,773,400 |
| 2024-01-11 | 6.470 | 6.700 | 6.460 | 6.690 | 6.652 | 11,933,000 |
| 2024-01-10 | 6.620 | 6.650 | 6.450 | 6.490 | 6.453 | 10,425,400 |
| 2024-01-09 | 6.630 | 6.780 | 6.610 | 6.660 | 6.622 | 11,168,500 |
| 2024-01-08 | 6.750 | 6.800 | 6.620 | 6.640 | 6.602 | 12,379,400 |
| 2024-01-05 | 7.000 | 7.030 | 6.770 | 6.810 | 6.771 | 17,416,000 |
| 2024-01-04 | 6.920 | 7.010 | 6.870 | 6.970 | 6.931 | 19,925,000 |
| 2024-01-03 | 6.930 | 7.010 | 6.850 | 6.920 | 6.881 | 14,386,800 |
| 2024-01-02 | 6.940 | 7.050 | 6.930 | 6.970 | 6.931 | 19,562,501 |
| 2023-12-29 | 6.660 | 7.080 | 6.660 | 6.940 | 6.901 | 29,546,901 |
| 2023-12-28 | 6.610 | 6.730 | 6.480 | 6.690 | 6.652 | 13,785,200 |
| 2023-12-27 | 6.520 | 6.630 | 6.490 | 6.610 | 6.573 | 11,427,600 |
| 2023-12-26 | 6.680 | 6.700 | 6.470 | 6.480 | 6.443 | 15,348,300 |
| 2023-12-25 | 6.740 | 6.830 | 6.620 | 6.680 | 6.642 | 12,677,900 |
| 2023-12-22 | 6.900 | 6.950 | 6.680 | 6.720 | 6.682 | 20,690,600 |
| 2023-12-21 | 6.900 | 6.930 | 6.760 | 6.900 | 6.861 | 18,151,300 |
| 2023-12-20 | 7.040 | 7.070 | 6.900 | 6.910 | 6.871 | 14,383,500 |
| 2023-12-19 | 7.000 | 7.080 | 6.970 | 7.040 | 7.000 | 12,113,600 |
| 2023-12-18 | 7.180 | 7.180 | 6.980 | 7.030 | 6.990 | 19,740,900 |
| 2023-12-15 | 7.170 | 7.230 | 7.100 | 7.180 | 7.139 | 16,624,700 |
| 2023-12-14 | 7.170 | 7.310 | 7.160 | 7.170 | 7.129 | 18,241,276 |
| 2023-12-13 | 7.240 | 7.310 | 7.170 | 7.180 | 7.139 | 18,208,500 |
| 2023-12-12 | 7.260 | 7.320 | 7.200 | 7.290 | 7.249 | 21,911,803 |
| 2023-12-11 | 7.140 | 7.250 | 7.110 | 7.250 | 7.209 | 21,457,800 |
| 2023-12-08 | 7.350 | 7.400 | 7.160 | 7.190 | 7.149 | 33,729,100 |
| 2023-12-07 | 7.340 | 7.450 | 7.250 | 7.400 | 7.358 | 37,143,100 |
| 2023-12-06 | 7.210 | 7.430 | 7.140 | 7.340 | 7.298 | 35,289,201 |
| 2023-12-05 | 7.370 | 7.390 | 7.210 | 7.210 | 7.169 | 31,157,048 |
| 2023-12-04 | 7.300 | 7.450 | 7.290 | 7.380 | 7.338 | 45,013,873 |
| 2023-12-01 | 7.110 | 7.350 | 7.110 | 7.330 | 7.289 | 56,732,562 |
| 2023-11-30 | 7.290 | 7.370 | 7.050 | 7.170 | 7.129 | 66,286,182 |
| 2023-11-29 | 7.460 | 7.650 | 7.320 | 7.330 | 7.289 | 77,131,573 |
| 2023-11-28 | 7.600 | 7.960 | 7.370 | 7.560 | 7.517 | 122,444,486 |
| 2023-11-27 | 7.970 | 8.390 | 7.970 | 7.970 | 7.925 | 162,810,210 |
| 2023-11-24 | 9.500 | 9.700 | 8.500 | 8.850 | 8.800 | 236,961,305 |
| 2023-11-23 | 8.820 | 8.820 | 7.820 | 8.820 | 8.770 | 96,832,627 |
| 2023-11-22 | 7.280 | 8.020 | 7.220 | 8.020 | 7.975 | 106,814,621 |
| 2023-11-21 | 7.420 | 7.440 | 7.250 | 7.290 | 7.249 | 23,052,352 |
| 2023-11-20 | 7.300 | 7.450 | 7.250 | 7.420 | 7.378 | 26,785,492 |
| 2023-11-17 | 7.260 | 7.360 | 7.210 | 7.310 | 7.269 | 22,328,352 |
| 2023-11-16 | 7.180 | 7.320 | 7.150 | 7.270 | 7.229 | 24,779,800 |
| 2023-11-15 | 7.350 | 7.660 | 7.200 | 7.250 | 7.209 | 39,959,400 |
| 2023-11-14 | 7.170 | 7.390 | 7.010 | 7.300 | 7.259 | 42,225,952 |
| 2023-11-13 | 6.960 | 7.300 | 6.960 | 7.210 | 7.169 | 45,096,737 |
| 2023-11-10 | 7.070 | 7.120 | 6.890 | 6.940 | 6.901 | 32,110,620 |
| 2023-11-09 | 7.310 | 7.380 | 7.010 | 7.030 | 6.990 | 67,837,773 |
| 2023-11-08 | 6.950 | 7.700 | 6.940 | 7.380 | 7.338 | 107,716,340 |
| 2023-11-07 | 6.850 | 7.010 | 6.830 | 7.000 | 6.960 | 28,990,773 |
| 2023-11-06 | 6.870 | 6.890 | 6.790 | 6.870 | 6.831 | 26,092,983 |
| 2023-11-03 | 6.810 | 6.870 | 6.690 | 6.830 | 6.791 | 29,775,201 |
| 2023-11-02 | 6.810 | 7.080 | 6.750 | 6.780 | 6.742 | 46,009,400 |
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.