Shenzhen Sea Star Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.070	7.120	6.890	7.120	7.080	20,390,201
2023-05-04	6.660	7.290	6.580	7.170	7.129	36,007,276
2023-04-28	6.450	6.690	6.450	6.680	6.642	12,237,200
2023-04-27	6.500	6.620	6.430	6.480	6.443	10,900,200
2023-04-26	6.490	6.590	6.420	6.520	6.483	11,478,200
2023-04-25	6.700	6.710	6.410	6.500	6.463	13,362,401
2023-04-24	6.650	6.790	6.570	6.740	6.702	11,363,200
2023-04-21	7.020	7.020	6.650	6.650	6.612	20,462,600
2023-04-20	6.950	7.070	6.910	7.040	7.000	11,884,700
2023-04-19	6.960	7.160	6.930	6.980	6.941	13,316,725
2023-04-18	7.180	7.200	6.910	6.970	6.931	18,120,100
2023-04-17	7.370	7.380	7.150	7.180	7.139	19,905,600
2023-04-14	7.500	7.580	7.290	7.360	7.318	15,573,580
2023-04-13	7.700	7.730	7.440	7.460	7.418	16,257,400
2023-04-12	7.520	7.750	7.470	7.730	7.686	19,033,500
2023-04-11	7.340	7.590	7.280	7.460	7.418	16,137,577
2023-04-10	7.620	7.670	7.320	7.330	7.289	19,627,200
2023-04-07	7.710	7.720	7.520	7.630	7.587	15,713,000
2023-04-06	7.710	7.800	7.630	7.680	7.637	17,493,504
2023-04-04	7.810	7.940	7.740	7.810	7.766	28,066,083
2023-04-03	7.640	7.810	7.570	7.790	7.746	17,930,969
2023-03-31	7.460	7.640	7.400	7.640	7.597	13,069,800
2023-03-30	7.620	7.680	7.420	7.460	7.418	13,567,300
2023-03-29	7.670	7.740	7.560	7.620	7.577	12,481,200
2023-03-28	7.810	7.830	7.630	7.720	7.676	17,546,900
2023-03-27	7.760	7.910	7.720	7.870	7.825	30,312,762
2023-03-24	7.820	7.860	7.670	7.760	7.716	20,656,178
2023-03-23	7.650	7.690	7.580	7.690	7.647	13,986,300
2023-03-22	7.470	7.700	7.430	7.690	7.647	21,220,900
2023-03-21	7.270	7.460	7.160	7.460	7.418	14,919,700
2023-03-20	7.340	7.350	7.200	7.240	7.199	10,342,203
2023-03-17	7.190	7.350	7.180	7.320	7.279	15,854,700
2023-03-16	7.250	7.280	7.120	7.130	7.090	11,864,350
2023-03-15	7.300	7.430	7.280	7.290	7.249	13,031,775
2023-03-14	7.460	7.460	7.160	7.250	7.209	19,912,500
2023-03-13	7.450	7.520	7.310	7.490	7.448	13,839,300
2023-03-10	7.650	7.650	7.480	7.480	7.438	15,781,600
2023-03-09	7.780	7.780	7.630	7.690	7.647	18,669,101
2023-03-08	7.440	7.900	7.420	7.800	7.756	35,807,171
2023-03-07	7.710	7.730	7.460	7.460	7.418	20,686,000
2023-03-06	7.890	7.900	7.710	7.730	7.686	18,490,100
2023-03-03	7.880	8.050	7.840	7.910	7.865	31,222,472
2023-03-02	7.860	7.910	7.780	7.840	7.796	18,982,501
2023-03-01	7.650	7.860	7.650	7.860	7.816	27,322,962
2023-02-28	7.600	7.750	7.560	7.690	7.647	18,006,199
2023-02-27	7.680	7.680	7.550	7.550	7.507	12,816,100
2023-02-24	7.650	7.780	7.600	7.680	7.637	12,828,000
2023-02-23	7.780	7.790	7.620	7.660	7.617	15,954,900
2023-02-22	7.700	7.840	7.650	7.790	7.746	12,124,348
2023-02-21	7.750	7.880	7.690	7.790	7.746	15,829,638
2023-02-20	7.690	7.780	7.580	7.760	7.716	17,738,200
2023-02-17	7.700	7.900	7.610	7.690	7.647	23,980,663
2023-02-16	7.930	8.190	7.690	7.750	7.706	46,302,923
2023-02-15	7.850	7.990	7.820	7.930	7.885	18,549,001
2023-02-14	8.060	8.080	7.820	7.900	7.855	33,025,102
2023-02-13	8.000	8.080	7.950	8.060	8.014	19,298,227
2023-02-10	8.200	8.270	8.050	8.050	8.004	31,434,862
2023-02-09	7.960	8.180	7.960	8.180	8.134	31,884,889
2023-02-08	8.180	8.200	7.900	8.010	7.965	36,510,644
2023-02-07	8.250	8.290	8.070	8.170	8.124	35,699,368

← NewerPage 15 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.