Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.220 | 6.330 | 6.140 | 6.260 | 6.225 | 51,081,401 |
| 2022-11-03 | 6.280 | 6.360 | 6.140 | 6.200 | 6.165 | 59,227,937 |
| 2022-11-02 | 6.280 | 6.610 | 6.210 | 6.410 | 6.374 | 91,146,566 |
| 2022-11-01 | 6.170 | 6.480 | 6.120 | 6.350 | 6.314 | 75,136,548 |
| 2022-10-31 | 6.090 | 6.310 | 6.030 | 6.190 | 6.155 | 65,055,760 |
| 2022-10-28 | 6.610 | 6.710 | 6.230 | 6.230 | 6.195 | 89,461,183 |
| 2022-10-27 | 7.100 | 7.710 | 6.920 | 6.920 | 6.881 | 129,189,071 |
| 2022-10-26 | 7.700 | 8.150 | 7.690 | 7.690 | 7.647 | 174,924,219 |
| 2022-10-25 | 6.980 | 8.540 | 6.980 | 8.540 | 8.492 | 200,365,358 |
| 2022-10-24 | 7.600 | 8.290 | 7.540 | 7.760 | 7.716 | 196,099,684 |
| 2022-10-21 | 7.540 | 7.540 | 7.540 | 7.540 | 7.497 | 27,410,481 |
| 2022-10-20 | 6.260 | 6.850 | 5.790 | 6.850 | 6.811 | 63,889,500 |
| 2022-10-19 | 5.700 | 6.230 | 5.540 | 6.230 | 6.195 | 27,710,688 |
| 2022-10-18 | 5.640 | 5.690 | 5.560 | 5.660 | 5.628 | 15,850,950 |
| 2022-10-17 | 5.440 | 5.640 | 5.430 | 5.610 | 5.578 | 15,841,501 |
| 2022-10-14 | 5.410 | 5.480 | 5.350 | 5.450 | 5.419 | 19,104,434 |
| 2022-10-13 | 5.090 | 5.560 | 5.020 | 5.430 | 5.399 | 27,267,801 |
| 2022-10-12 | 4.900 | 5.110 | 4.850 | 5.110 | 5.081 | 16,885,645 |
| 2022-10-11 | 4.770 | 4.910 | 4.710 | 4.900 | 4.872 | 13,818,826 |
| 2022-10-10 | 4.890 | 4.930 | 4.720 | 4.750 | 4.723 | 15,909,100 |
| 2022-09-30 | 5.000 | 5.060 | 4.870 | 4.880 | 4.852 | 18,424,400 |
| 2022-09-29 | 5.450 | 5.480 | 5.010 | 5.060 | 5.031 | 25,174,901 |
| 2022-09-28 | 5.540 | 5.600 | 5.300 | 5.320 | 5.290 | 21,541,500 |
| 2022-09-27 | 5.410 | 5.610 | 5.320 | 5.610 | 5.578 | 28,214,469 |
| 2022-09-26 | 5.560 | 5.630 | 5.320 | 5.340 | 5.310 | 34,622,300 |
| 2022-09-23 | 5.910 | 6.120 | 5.710 | 5.810 | 5.777 | 41,317,708 |
| 2022-09-22 | 5.900 | 6.300 | 5.890 | 6.010 | 5.976 | 57,203,500 |
| 2022-09-21 | 5.710 | 5.990 | 5.620 | 5.880 | 5.847 | 41,487,161 |
| 2022-09-20 | 5.700 | 5.920 | 5.640 | 5.790 | 5.757 | 52,671,213 |
| 2022-09-19 | 5.800 | 5.840 | 5.520 | 5.750 | 5.717 | 65,494,135 |
| 2022-09-16 | 5.560 | 5.890 | 5.420 | 5.890 | 5.857 | 79,647,263 |
| 2022-09-15 | 5.620 | 5.650 | 5.260 | 5.350 | 5.320 | 32,195,069 |
| 2022-09-14 | 5.520 | 5.740 | 5.470 | 5.680 | 5.648 | 31,876,176 |
| 2022-09-13 | 5.540 | 5.600 | 5.490 | 5.580 | 5.548 | 26,411,700 |
| 2022-09-09 | 5.790 | 5.830 | 5.520 | 5.530 | 5.499 | 38,498,207 |
| 2022-09-08 | 6.120 | 6.180 | 5.780 | 5.810 | 5.777 | 49,445,447 |
| 2022-09-07 | 6.340 | 6.450 | 6.170 | 6.220 | 6.185 | 54,906,071 |
| 2022-09-06 | 6.480 | 6.570 | 6.320 | 6.500 | 6.463 | 68,546,522 |
| 2022-09-05 | 6.770 | 7.160 | 6.450 | 6.680 | 6.642 | 106,957,822 |
| 2022-09-02 | 6.500 | 6.910 | 6.190 | 6.910 | 6.871 | 72,807,884 |
| 2022-09-01 | 5.720 | 6.280 | 5.700 | 6.280 | 6.244 | 15,697,225 |
| 2022-08-31 | 5.930 | 5.980 | 5.690 | 5.710 | 5.678 | 12,107,300 |
| 2022-08-30 | 5.840 | 6.150 | 5.790 | 5.930 | 5.896 | 16,554,449 |
| 2022-08-29 | 5.700 | 5.850 | 5.580 | 5.820 | 5.787 | 8,932,049 |
| 2022-08-26 | 5.870 | 5.930 | 5.680 | 5.770 | 5.737 | 8,747,334 |
| 2022-08-25 | 5.940 | 5.950 | 5.660 | 5.810 | 5.777 | 12,634,310 |
| 2022-08-24 | 6.060 | 6.100 | 5.870 | 5.920 | 5.887 | 15,102,499 |
| 2022-08-23 | 6.080 | 6.250 | 6.040 | 6.070 | 6.036 | 16,673,400 |
| 2022-08-22 | 6.120 | 6.250 | 6.050 | 6.100 | 6.066 | 12,927,001 |
| 2022-08-19 | 6.340 | 6.520 | 6.140 | 6.160 | 6.125 | 16,918,600 |
| 2022-08-18 | 6.130 | 6.480 | 6.080 | 6.360 | 6.324 | 22,056,901 |
| 2022-08-17 | 6.110 | 6.170 | 6.060 | 6.120 | 6.085 | 7,012,300 |
| 2022-08-16 | 6.110 | 6.180 | 6.040 | 6.120 | 6.085 | 9,425,700 |
| 2022-08-15 | 6.070 | 6.190 | 6.060 | 6.150 | 6.115 | 12,107,800 |
| 2022-08-12 | 6.070 | 6.320 | 6.020 | 6.140 | 6.105 | 17,816,200 |
| 2022-08-11 | 5.910 | 6.120 | 5.900 | 6.050 | 6.016 | 14,190,000 |
| 2022-08-10 | 5.980 | 5.990 | 5.900 | 5.940 | 5.906 | 8,933,600 |
| 2022-08-09 | 6.040 | 6.040 | 5.870 | 6.000 | 5.966 | 13,739,400 |
| 2022-08-08 | 5.960 | 6.090 | 5.890 | 6.040 | 6.006 | 18,957,894 |
| 2022-08-05 | 5.820 | 6.050 | 5.740 | 5.980 | 5.946 | 24,263,087 |
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.