Shenzhen Sea Star Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.650	6.670	6.550	6.610	6.573	5,577,100
2023-07-31	6.570	6.670	6.520	6.640	6.602	5,725,778
2023-07-28	6.510	6.590	6.460	6.570	6.533	5,412,478
2023-07-27	6.600	6.640	6.490	6.530	6.493	6,471,300
2023-07-26	6.740	6.740	6.590	6.620	6.583	7,974,400
2023-07-25	6.660	6.750	6.640	6.750	6.712	6,553,200
2023-07-24	6.600	6.680	6.550	6.610	6.573	4,380,700
2023-07-21	6.620	6.710	6.580	6.590	6.553	6,245,300
2023-07-20	6.780	6.800	6.600	6.630	6.593	8,031,800
2023-07-19	6.780	6.860	6.740	6.790	6.752	6,018,500
2023-07-18	6.830	6.960	6.790	6.810	6.771	7,323,801
2023-07-17	6.940	6.970	6.830	6.850	6.811	8,348,701
2023-07-14	6.960	7.020	6.850	6.980	6.941	13,147,580
2023-07-13	6.930	7.080	6.920	7.050	7.010	9,677,100
2023-07-12	7.030	7.100	6.920	6.930	6.891	8,818,193
2023-07-11	6.910	7.080	6.910	7.030	6.990	7,417,700
2023-07-10	7.000	7.070	6.910	6.930	6.891	6,668,100
2023-07-07	7.060	7.120	6.880	6.970	6.931	12,787,456
2023-07-06	6.880	7.300	6.870	7.060	7.020	21,381,901
2023-07-05	6.980	7.050	6.910	6.930	6.891	7,869,810
2023-07-04	6.860	7.030	6.860	6.960	6.921	8,088,381
2023-07-03	6.900	6.970	6.840	6.890	6.851	8,893,100
2023-06-30	6.750	6.920	6.720	6.910	6.871	10,355,101
2023-06-29	6.640	6.800	6.620	6.780	6.742	8,497,700
2023-06-28	6.720	6.770	6.470	6.680	6.642	11,408,300
2023-06-27	6.600	6.770	6.570	6.720	6.682	10,257,501
2023-06-26	6.840	6.900	6.540	6.560	6.523	16,595,319
2023-06-21	7.160	7.170	6.920	6.920	6.881	15,737,503
2023-06-20	7.270	7.270	7.140	7.180	7.139	11,384,900
2023-06-19	7.260	7.330	7.220	7.280	7.239	10,957,980
2023-06-16	7.240	7.320	7.110	7.290	7.249	12,531,100
2023-06-15	7.280	7.300	7.210	7.240	7.199	11,141,900
2023-06-14	7.340	7.350	7.250	7.260	7.219	13,555,000
2023-06-13	7.210	7.400	7.160	7.380	7.338	22,397,401
2023-06-12	7.100	7.250	7.060	7.210	7.169	11,636,301
2023-06-09	7.090	7.120	6.950	7.100	7.060	13,000,500
2023-06-08	7.240	7.280	7.040	7.100	7.060	13,491,100
2023-06-07	7.060	7.310	6.990	7.280	7.239	20,270,110
2023-06-06	7.210	7.250	7.000	7.040	7.000	14,896,582
2023-06-05	7.240	7.300	7.160	7.250	7.209	12,218,313
2023-06-02	7.070	7.310	7.070	7.240	7.199	20,320,129
2023-06-01	7.050	7.150	6.970	7.090	7.050	12,342,900
2023-05-31	7.030	7.140	7.010	7.080	7.040	10,653,400
2023-05-30	6.950	7.060	6.880	7.060	7.020	10,670,701
2023-05-29	6.970	7.050	6.930	6.990	6.950	11,856,301
2023-05-26	6.900	6.980	6.810	6.940	6.901	9,777,000
2023-05-25	7.000	7.050	6.770	6.900	6.861	15,912,395
2023-05-24	7.060	7.110	6.920	6.970	6.931	0
2023-05-23	7.240	7.320	7.110	7.120	7.080	15,835,116
2023-05-22	7.330	7.360	7.200	7.280	7.239	13,231,500
2023-05-19	7.410	7.460	7.240	7.310	7.269	23,859,282
2023-05-18	7.450	7.550	7.350	7.500	7.458	26,490,564
2023-05-17	7.400	7.570	7.260	7.480	7.438	32,358,382
2023-05-16	7.830	7.880	7.410	7.470	7.428	37,738,383
2023-05-15	7.960	7.960	7.540	7.680	7.637	70,674,514
2023-05-12	7.120	7.850	7.120	7.850	7.806	53,779,870
2023-05-11	6.990	7.230	6.950	7.140	7.100	14,488,943
2023-05-10	6.960	7.080	6.910	7.020	6.980	9,809,100
2023-05-09	7.250	7.250	6.970	6.970	6.931	20,334,201
2023-05-08	7.120	7.730	7.070	7.300	7.259	44,761,394

← NewerPage 14 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.