Shenzhen Sea Star Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.790	6.820	6.660	6.730	6.692	28,120,103
2023-10-31	6.850	6.930	6.700	6.720	6.682	54,894,078
2023-10-30	6.350	6.970	6.330	6.970	6.931	62,595,080
2023-10-27	6.300	6.380	6.160	6.340	6.304	9,275,671
2023-10-26	6.300	6.350	6.220	6.330	6.294	6,296,200
2023-10-25	6.210	6.380	6.190	6.360	6.324	7,631,143
2023-10-24	6.040	6.230	5.970	6.210	6.175	9,040,723
2023-10-23	6.150	6.300	6.000	6.040	6.006	9,445,460
2023-10-20	6.460	6.560	6.200	6.210	6.175	12,161,340
2023-10-19	6.410	6.700	6.370	6.440	6.404	12,160,191
2023-10-18	6.520	6.520	6.360	6.410	6.374	6,359,601
2023-10-17	6.520	6.580	6.440	6.520	6.483	7,681,600
2023-10-16	6.650	6.650	6.480	6.530	6.493	9,583,352
2023-10-13	6.630	6.710	6.600	6.670	6.632	11,680,700
2023-10-12	6.640	6.730	6.600	6.680	6.642	12,021,600
2023-10-11	6.580	6.670	6.500	6.640	6.602	11,970,814
2023-10-10	6.450	6.600	6.420	6.580	6.543	11,483,001
2023-10-09	6.430	6.470	6.390	6.450	6.414	10,036,900
2023-09-28	6.260	6.530	6.260	6.400	6.364	13,491,710
2023-09-27	6.240	6.310	6.180	6.260	6.225	6,562,900
2023-09-26	6.280	6.350	6.250	6.260	6.225	7,731,100
2023-09-25	6.360	6.390	6.280	6.320	6.284	7,880,700
2023-09-22	6.240	6.390	6.180	6.370	6.334	9,882,767
2023-09-21	6.170	6.300	6.170	6.260	6.225	7,232,725
2023-09-20	6.200	6.290	6.200	6.210	6.175	5,537,000
2023-09-19	6.350	6.370	6.220	6.230	6.195	8,328,862
2023-09-18	6.350	6.440	6.290	6.380	6.344	7,415,100
2023-09-15	6.520	6.520	6.340	6.380	6.344	10,620,962
2023-09-14	6.560	6.650	6.420	6.500	6.463	11,946,800
2023-09-13	6.720	6.760	6.420	6.530	6.493	17,201,900
2023-09-12	6.790	6.980	6.700	6.740	6.702	18,290,300
2023-09-11	6.740	6.950	6.670	6.790	6.752	26,435,055
2023-09-08	6.760	6.840	6.610	6.740	6.702	22,126,744
2023-09-07	7.020	7.020	6.720	6.730	6.692	34,724,600
2023-09-06	6.660	7.100	6.520	6.960	6.921	70,340,742
2023-09-05	6.600	7.170	6.520	6.830	6.791	81,009,486
2023-09-04	6.200	6.540	6.200	6.520	6.483	22,596,630
2023-09-01	6.230	6.270	6.140	6.200	6.165	4,708,000
2023-08-31	6.230	6.260	6.190	6.230	6.195	4,497,511
2023-08-30	6.200	6.300	6.160	6.260	6.225	8,476,700
2023-08-29	5.970	6.170	5.940	6.150	6.115	6,804,500
2023-08-28	6.170	6.250	6.000	6.000	5.966	9,140,301
2023-08-25	6.080	6.080	5.860	5.920	5.887	8,221,700
2023-08-24	6.130	6.180	6.050	6.080	6.046	5,381,210
2023-08-23	6.230	6.240	6.090	6.110	6.075	5,549,800
2023-08-22	6.130	6.240	6.080	6.230	6.195	9,026,532
2023-08-21	6.080	6.330	6.070	6.130	6.095	8,602,200
2023-08-18	6.220	6.270	6.080	6.080	6.046	5,894,700
2023-08-17	6.150	6.270	6.100	6.240	6.205	7,119,410
2023-08-16	6.270	6.310	6.110	6.190	6.155	7,598,800
2023-08-15	6.520	6.560	6.250	6.280	6.244	11,224,200
2023-08-14	6.440	6.570	6.380	6.550	6.513	6,477,007
2023-08-11	6.600	6.620	6.460	6.460	6.423	5,018,939
2023-08-10	6.560	6.630	6.560	6.600	6.563	3,825,701
2023-08-09	6.640	6.690	6.570	6.580	6.543	4,381,700
2023-08-08	6.690	6.700	6.640	6.650	6.612	4,393,400
2023-08-07	6.680	6.720	6.660	6.700	6.662	5,126,500
2023-08-04	6.640	6.710	6.600	6.680	6.642	6,855,104
2023-08-03	6.630	6.640	6.570	6.640	6.602	4,669,404
2023-08-02	6.610	6.650	6.590	6.630	6.593	4,473,500

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.