Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.580 | 5.790 | 5.470 | 5.790 | 5.757 | 17,093,274 |
| 2022-08-03 | 5.420 | 5.660 | 5.420 | 5.490 | 5.459 | 13,377,601 |
| 2022-08-02 | 5.610 | 5.650 | 5.300 | 5.380 | 5.350 | 16,060,188 |
| 2022-08-01 | 5.730 | 5.760 | 5.610 | 5.660 | 5.628 | 12,436,616 |
| 2022-07-29 | 5.790 | 5.800 | 5.730 | 5.750 | 5.717 | 11,445,998 |
| 2022-07-28 | 5.780 | 5.840 | 5.750 | 5.780 | 5.747 | 10,495,200 |
| 2022-07-27 | 5.730 | 5.840 | 5.660 | 5.800 | 5.767 | 12,044,010 |
| 2022-07-26 | 5.720 | 5.730 | 5.600 | 5.710 | 5.678 | 11,478,600 |
| 2022-07-25 | 5.840 | 5.910 | 5.620 | 5.700 | 5.668 | 18,370,100 |
| 2022-07-22 | 5.880 | 6.010 | 5.750 | 5.810 | 5.777 | 22,249,711 |
| 2022-07-21 | 5.880 | 5.950 | 5.780 | 5.870 | 5.837 | 22,351,004 |
| 2022-07-20 | 5.650 | 5.960 | 5.600 | 5.890 | 5.857 | 32,172,458 |
| 2022-07-19 | 5.630 | 5.750 | 5.550 | 5.680 | 5.648 | 26,487,062 |
| 2022-07-18 | 5.440 | 5.690 | 5.440 | 5.630 | 5.598 | 32,483,423 |
| 2022-07-15 | 5.280 | 5.630 | 5.200 | 5.480 | 5.449 | 41,278,093 |
| 2022-07-14 | 5.400 | 5.450 | 5.240 | 5.290 | 5.260 | 33,107,301 |
| 2022-07-13 | 5.070 | 5.240 | 5.070 | 5.230 | 5.200 | 15,431,186 |
| 2022-07-12 | 5.150 | 5.160 | 5.050 | 5.080 | 5.051 | 8,930,280 |
| 2022-07-11 | 5.100 | 5.160 | 5.050 | 5.140 | 5.111 | 14,739,580 |
| 2022-07-08 | 4.970 | 5.140 | 4.960 | 5.100 | 5.071 | 14,826,200 |
| 2022-07-07 | 4.960 | 4.990 | 4.940 | 4.970 | 4.942 | 5,201,900 |
| 2022-07-06 | 4.950 | 4.960 | 4.880 | 4.950 | 4.922 | 7,788,762 |
| 2022-07-05 | 5.030 | 5.040 | 4.890 | 4.950 | 4.922 | 10,522,425 |
| 2022-07-04 | 5.050 | 5.070 | 4.980 | 5.040 | 5.012 | 7,447,673 |
| 2022-07-01 | 5.020 | 5.100 | 5.010 | 5.040 | 5.012 | 9,093,180 |
| 2022-06-30 | 5.060 | 5.120 | 5.020 | 5.040 | 5.012 | 10,344,481 |
| 2022-06-29 | 5.100 | 5.130 | 5.020 | 5.020 | 4.992 | 12,800,457 |
| 2022-06-28 | 4.970 | 5.150 | 4.940 | 5.120 | 5.091 | 20,117,871 |
| 2022-06-27 | 5.020 | 5.030 | 4.950 | 4.970 | 4.942 | 10,679,489 |
| 2022-06-24 | 4.970 | 5.010 | 4.940 | 4.990 | 4.962 | 12,052,700 |
| 2022-06-23 | 4.880 | 4.970 | 4.860 | 4.970 | 4.942 | 9,899,500 |
| 2022-06-22 | 4.980 | 4.980 | 4.870 | 4.880 | 4.852 | 8,392,700 |
| 2022-06-21 | 4.950 | 4.980 | 4.910 | 4.970 | 4.942 | 12,919,401 |
| 2022-06-20 | 4.900 | 4.940 | 4.870 | 4.930 | 4.902 | 9,522,917 |
| 2022-06-17 | 4.910 | 4.920 | 4.830 | 4.890 | 4.862 | 11,832,100 |
| 2022-06-16 | 4.870 | 4.970 | 4.870 | 4.930 | 4.902 | 12,730,300 |
| 2022-06-15 | 4.940 | 4.960 | 4.890 | 4.890 | 4.862 | 15,501,101 |
| 2022-06-14 | 4.930 | 4.940 | 4.810 | 4.930 | 4.902 | 12,370,649 |
| 2022-06-13 | 4.900 | 4.970 | 4.860 | 4.940 | 4.912 | 13,216,557 |
| 2022-06-10 | 4.820 | 4.930 | 4.800 | 4.900 | 4.872 | 12,626,900 |
| 2022-06-09 | 4.950 | 4.950 | 4.790 | 4.830 | 4.803 | 20,732,200 |
| 2022-06-08 | 4.940 | 5.050 | 4.900 | 4.980 | 4.952 | 22,470,162 |
| 2022-06-07 | 5.050 | 5.050 | 4.910 | 4.960 | 4.932 | 26,404,567 |
| 2022-06-06 | 4.980 | 5.080 | 4.960 | 5.060 | 5.031 | 30,811,633 |
| 2022-06-02 | 5.190 | 5.190 | 4.980 | 5.020 | 4.992 | 45,096,197 |
| 2022-06-01 | 5.300 | 5.350 | 5.160 | 5.180 | 5.151 | 67,790,361 |
| 2022-05-31 | 5.110 | 5.840 | 5.110 | 5.560 | 5.529 | 103,975,551 |
| 2022-05-30 | 5.610 | 5.610 | 5.610 | 5.610 | 5.578 | 6,645,700 |
| 2022-05-27 | 7.300 | 7.610 | 6.230 | 6.230 | 6.195 | 118,314,810 |
| 2022-05-26 | 6.920 | 6.920 | 6.800 | 6.920 | 6.881 | 59,077,448 |
| 2022-05-25 | 6.270 | 6.290 | 6.180 | 6.290 | 6.254 | 30,056,263 |
| 2022-05-24 | 5.390 | 5.720 | 5.280 | 5.720 | 5.688 | 26,671,129 |
| 2022-05-23 | 4.740 | 5.200 | 4.720 | 5.200 | 5.171 | 26,208,915 |
| 2022-05-20 | 4.680 | 4.740 | 4.650 | 4.730 | 4.703 | 3,314,575 |
| 2022-05-19 | 4.580 | 4.700 | 4.560 | 4.670 | 4.644 | 2,796,900 |
| 2022-05-18 | 4.610 | 4.750 | 4.580 | 4.650 | 4.624 | 4,226,900 |
| 2022-05-17 | 4.630 | 4.630 | 4.540 | 4.590 | 4.564 | 2,297,300 |
| 2022-05-16 | 4.640 | 4.690 | 4.600 | 4.640 | 4.614 | 2,683,700 |
| 2022-05-13 | 4.530 | 4.680 | 4.530 | 4.640 | 4.614 | 3,944,445 |
| 2022-05-12 | 4.540 | 4.590 | 4.480 | 4.570 | 4.544 | 3,102,601 |
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.