Shenzhen Sea Star Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.150	8.260	8.090	8.120	8.074	30,533,689
2023-02-03	8.350	8.380	8.110	8.270	8.223	45,998,193
2023-02-02	8.250	8.590	8.200	8.390	8.343	63,183,400
2023-02-01	8.190	8.360	8.060	8.330	8.283	64,121,856
2023-01-31	7.880	8.480	7.760	8.270	8.223	81,359,456
2023-01-30	7.750	7.940	7.640	7.850	7.806	64,343,398
2023-01-20	7.410	7.600	7.400	7.520	7.477	40,816,927
2023-01-19	7.630	7.680	7.360	7.370	7.328	51,604,628
2023-01-18	8.120	8.180	7.650	7.680	7.637	82,534,525
2023-01-17	8.230	8.640	8.180	8.290	8.243	88,382,477
2023-01-16	8.790	9.050	8.260	8.260	8.213	129,198,837
2023-01-13	9.120	9.710	8.900	9.180	9.128	160,072,027
2023-01-12	9.030	9.500	8.710	8.830	8.780	175,630,777
2023-01-11	7.870	8.640	7.870	8.640	8.591	78,637,963
2023-01-10	7.610	8.220	7.460	7.850	7.806	72,818,040
2023-01-09	7.590	7.720	7.410	7.590	7.547	54,238,377
2023-01-06	7.800	7.900	7.380	7.510	7.468	99,350,023
2023-01-05	7.450	8.160	7.290	8.160	8.114	140,153,908
2023-01-04	7.440	7.600	7.290	7.420	7.378	79,054,172
2023-01-03	7.460	7.730	7.370	7.630	7.587	102,953,913
2022-12-30	7.500	7.930	7.250	7.350	7.308	147,300,207
2022-12-29	6.520	7.210	6.510	7.210	7.169	36,809,500
2022-12-28	6.860	6.900	6.550	6.550	6.513	31,408,137
2022-12-27	6.990	7.080	6.750	6.840	6.801	33,604,600
2022-12-26	6.490	7.130	6.460	6.920	6.881	53,131,470
2022-12-23	6.400	6.610	6.250	6.600	6.563	31,459,900
2022-12-22	6.900	6.910	6.310	6.520	6.483	44,268,201
2022-12-21	6.970	7.020	6.760	6.890	6.851	48,040,584
2022-12-20	6.710	7.180	6.630	7.110	7.070	76,908,640
2022-12-19	6.830	6.910	6.620	6.740	6.702	39,664,300
2022-12-16	6.720	6.940	6.640	6.780	6.742	57,347,296
2022-12-15	6.410	7.080	6.390	6.830	6.791	88,633,644
2022-12-14	6.250	6.780	6.250	6.640	6.602	77,111,127
2022-12-13	6.380	6.380	6.150	6.160	6.125	25,899,427
2022-12-12	6.340	6.390	6.250	6.390	6.354	17,252,393
2022-12-09	6.520	6.540	6.300	6.330	6.294	22,166,900
2022-12-08	6.660	6.680	6.480	6.510	6.473	26,130,203
2022-12-07	6.400	6.740	6.390	6.680	6.642	45,973,222
2022-12-06	6.590	6.600	6.410	6.430	6.394	23,863,900
2022-12-05	6.570	6.640	6.540	6.600	6.563	22,120,701
2022-12-02	6.540	6.650	6.530	6.570	6.533	25,805,867
2022-12-01	6.440	6.620	6.420	6.560	6.523	31,576,799
2022-11-30	6.480	6.550	6.370	6.430	6.394	23,189,429
2022-11-29	6.320	6.570	6.320	6.480	6.443	23,582,561
2022-11-28	6.210	6.400	6.200	6.380	6.344	18,281,600
2022-11-25	6.450	6.470	6.290	6.300	6.264	21,479,000
2022-11-24	6.490	6.560	6.410	6.450	6.414	23,124,628
2022-11-23	6.610	6.610	6.310	6.430	6.394	32,796,228
2022-11-22	6.760	6.820	6.580	6.630	6.593	32,855,410
2022-11-21	6.690	6.840	6.520	6.840	6.801	45,754,686
2022-11-18	6.960	7.020	6.670	6.690	6.652	61,878,896
2022-11-17	6.860	7.100	6.770	7.070	7.030	75,920,810
2022-11-16	7.010	7.350	6.860	6.900	6.861	142,958,314
2022-11-15	6.240	6.840	6.220	6.840	6.801	67,285,243
2022-11-14	6.180	6.300	6.140	6.220	6.185	33,235,860
2022-11-11	6.630	6.660	6.240	6.260	6.225	60,529,848
2022-11-10	6.530	6.630	6.470	6.530	6.493	52,729,095
2022-11-09	6.350	6.750	6.280	6.640	6.602	86,351,550
2022-11-08	6.350	6.390	6.210	6.370	6.334	42,279,894
2022-11-07	6.280	6.440	6.250	6.390	6.354	56,580,532

← NewerPage 16 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.