Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.470 | 4.640 | 4.470 | 4.500 | 4.475 | 4,793,008 |
| 2022-05-10 | 4.440 | 4.580 | 4.420 | 4.550 | 4.524 | 3,903,763 |
| 2022-05-09 | 4.510 | 4.690 | 4.500 | 4.510 | 4.485 | 5,171,963 |
| 2022-05-06 | 4.350 | 4.470 | 4.310 | 4.420 | 4.395 | 2,776,100 |
| 2022-05-05 | 4.440 | 4.510 | 4.350 | 4.450 | 4.425 | 3,418,945 |
| 2022-04-29 | 4.250 | 4.470 | 4.250 | 4.440 | 4.415 | 4,007,401 |
| 2022-04-28 | 4.220 | 4.280 | 4.150 | 4.260 | 4.236 | 3,594,320 |
| 2022-04-27 | 4.110 | 4.260 | 4.020 | 4.250 | 4.226 | 4,140,400 |
| 2022-04-26 | 4.140 | 4.280 | 4.100 | 4.130 | 4.107 | 4,512,500 |
| 2022-04-25 | 4.540 | 4.540 | 4.110 | 4.130 | 4.107 | 5,330,000 |
| 2022-04-22 | 4.650 | 4.650 | 4.520 | 4.550 | 4.524 | 3,512,400 |
| 2022-04-21 | 4.820 | 4.850 | 4.640 | 4.660 | 4.634 | 3,683,763 |
| 2022-04-20 | 4.890 | 4.940 | 4.800 | 4.850 | 4.823 | 2,796,100 |
| 2022-04-19 | 4.840 | 4.920 | 4.800 | 4.850 | 4.823 | 2,378,600 |
| 2022-04-18 | 4.800 | 4.860 | 4.660 | 4.860 | 4.833 | 2,627,100 |
| 2022-04-15 | 4.880 | 4.890 | 4.770 | 4.780 | 4.753 | 4,320,489 |
| 2022-04-14 | 4.920 | 4.950 | 4.880 | 4.910 | 4.882 | 3,909,400 |
| 2022-04-13 | 5.000 | 5.010 | 4.880 | 4.900 | 4.872 | 2,904,900 |
| 2022-04-12 | 4.920 | 5.060 | 4.850 | 5.030 | 5.002 | 4,522,315 |
| 2022-04-11 | 5.160 | 5.170 | 4.850 | 4.910 | 4.882 | 7,022,549 |
| 2022-04-08 | 5.210 | 5.240 | 5.110 | 5.160 | 5.131 | 5,119,750 |
| 2022-04-07 | 5.360 | 5.430 | 5.210 | 5.210 | 5.181 | 5,639,320 |
| 2022-04-06 | 5.300 | 5.450 | 5.230 | 5.420 | 5.389 | 6,306,957 |
| 2022-04-01 | 5.350 | 5.360 | 5.270 | 5.290 | 5.260 | 4,623,129 |
| 2022-03-31 | 5.350 | 5.410 | 5.270 | 5.350 | 5.320 | 4,746,706 |
| 2022-03-30 | 5.310 | 5.380 | 5.270 | 5.350 | 5.320 | 4,165,100 |
| 2022-03-29 | 5.480 | 5.490 | 5.300 | 5.320 | 5.290 | 5,176,579 |
| 2022-03-28 | 5.510 | 5.530 | 5.340 | 5.470 | 5.439 | 5,061,600 |
| 2022-03-25 | 5.390 | 5.610 | 5.390 | 5.490 | 5.459 | 9,708,062 |
| 2022-03-24 | 5.480 | 5.580 | 5.390 | 5.420 | 5.389 | 4,658,976 |
| 2022-03-23 | 5.510 | 5.520 | 5.450 | 5.480 | 5.449 | 2,865,400 |
| 2022-03-22 | 5.450 | 5.550 | 5.430 | 5.520 | 5.489 | 3,924,800 |
| 2022-03-21 | 5.490 | 5.530 | 5.440 | 5.510 | 5.479 | 4,595,294 |
| 2022-03-18 | 5.370 | 5.500 | 5.300 | 5.440 | 5.409 | 5,943,000 |
| 2022-03-17 | 5.360 | 5.550 | 5.340 | 5.440 | 5.409 | 9,251,769 |
| 2022-03-16 | 5.380 | 5.380 | 5.100 | 5.330 | 5.300 | 7,270,218 |
| 2022-03-15 | 5.490 | 5.490 | 5.160 | 5.210 | 5.181 | 5,972,818 |
| 2022-03-14 | 5.500 | 5.530 | 5.370 | 5.370 | 5.340 | 4,789,962 |
| 2022-03-11 | 5.500 | 5.510 | 5.230 | 5.470 | 5.439 | 7,221,600 |
| 2022-03-10 | 5.500 | 5.530 | 5.330 | 5.340 | 5.310 | 4,894,400 |
| 2022-03-09 | 5.450 | 5.470 | 5.080 | 5.360 | 5.330 | 6,023,700 |
| 2022-03-08 | 5.570 | 5.580 | 5.340 | 5.380 | 5.350 | 6,182,142 |
| 2022-03-07 | 5.600 | 5.660 | 5.530 | 5.580 | 5.548 | 4,603,700 |
| 2022-03-04 | 5.700 | 5.720 | 5.540 | 5.600 | 5.568 | 5,774,600 |
| 2022-03-03 | 5.650 | 5.870 | 5.610 | 5.730 | 5.698 | 8,627,874 |
| 2022-03-02 | 5.610 | 5.680 | 5.510 | 5.650 | 5.618 | 4,266,900 |
| 2022-03-01 | 5.570 | 5.640 | 5.520 | 5.620 | 5.588 | 4,021,800 |
| 2022-02-28 | 5.610 | 5.660 | 5.430 | 5.520 | 5.489 | 6,241,714 |
| 2022-02-25 | 5.710 | 5.800 | 5.570 | 5.610 | 5.578 | 8,173,505 |
| 2022-02-24 | 5.970 | 5.980 | 5.520 | 5.630 | 5.598 | 11,639,280 |
| 2022-02-23 | 5.870 | 6.050 | 5.760 | 5.930 | 5.896 | 11,922,209 |
| 2022-02-22 | 5.820 | 5.880 | 5.690 | 5.750 | 5.717 | 9,384,483 |
| 2022-02-21 | 5.760 | 5.900 | 5.600 | 5.820 | 5.787 | 17,829,942 |
| 2022-02-18 | 5.400 | 5.530 | 5.370 | 5.510 | 5.479 | 5,508,694 |
| 2022-02-17 | 5.410 | 5.490 | 5.350 | 5.430 | 5.399 | 6,035,700 |
| 2022-02-16 | 5.350 | 5.550 | 5.320 | 5.420 | 5.389 | 7,386,600 |
| 2022-02-15 | 5.400 | 5.450 | 5.270 | 5.350 | 5.320 | 5,970,722 |
| 2022-02-14 | 5.250 | 5.410 | 5.200 | 5.330 | 5.300 | 4,935,868 |
| 2022-02-11 | 5.420 | 5.460 | 5.240 | 5.250 | 5.220 | 7,264,900 |
| 2022-02-10 | 5.550 | 5.580 | 5.380 | 5.420 | 5.389 | 6,781,670 |
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.