Shenzhen Sea Star Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.080	7.270	6.800	6.870	6.870	40,731,902
2026-07-21	7.000	7.250	6.480	7.240	7.240	52,752,969
2026-07-20	7.470	7.490	6.690	6.900	6.900	52,816,906
2026-07-17	8.080	8.150	7.340	7.340	7.340	56,261,070
2026-07-16	8.430	8.740	8.080	8.150	8.150	67,824,336
2026-07-15	9.170	9.500	8.770	8.770	8.770	81,903,602
2026-07-14	9.740	9.800	9.740	9.740	9.740	14,440,100
2026-07-13	11.570	11.690	10.820	10.820	10.820	59,808,703
2026-07-10	11.700	12.430	11.590	12.020	12.020	115,499,695
2026-07-09	11.080	12.330	11.060	12.250	12.250	140,025,578
2026-07-08	11.650	12.570	11.510	11.720	11.720	171,751,406
2026-07-07	10.120	11.430	9.880	11.430	11.430	100,131,148
2026-07-06	10.570	10.850	10.280	10.390	10.390	63,015,434
2026-07-03	10.010	10.880	9.930	10.420	10.420	76,592,109
2026-07-02	10.340	10.550	9.700	9.890	9.890	55,943,121
2026-07-01	11.310	11.420	10.620	10.770	10.770	75,306,359
2026-06-30	10.850	11.790	10.840	11.500	11.500	80,429,406
2026-06-29	11.040	11.300	10.750	11.300	11.300	88,887,281
2026-06-26	10.360	11.350	10.000	11.020	11.020	94,215,070
2026-06-25	10.180	10.730	9.970	10.710	10.710	74,113,055
2026-06-24	10.200	10.500	9.830	10.210	10.210	57,728,148
2026-06-23	10.600	10.740	10.360	10.400	10.400	62,029,051
2026-06-22	10.590	11.090	10.480	10.950	10.950	91,924,023
2026-06-18	10.340	10.960	9.900	10.550	10.550	98,074,445
2026-06-17	9.680	10.300	9.570	10.160	10.160	92,770,766
2026-06-16	10.150	10.160	9.630	9.840	9.840	79,278,367
2026-06-15	9.280	10.120	9.270	10.120	10.120	38,150,230
2026-06-12	10.170	10.390	9.050	9.200	9.200	95,069,211
2026-06-11	10.410	10.500	9.700	9.910	9.910	99,310,312
2026-06-10	11.490	11.870	10.410	10.700	10.700	139,347,203
2026-06-09	9.840	10.790	9.640	10.790	10.790	50,198,566
2026-06-08	9.570	10.310	9.510	9.810	9.810	81,469,352
2026-06-05	10.240	10.950	10.240	10.350	10.350	115,147,398
2026-06-04	10.210	11.400	10.090	10.540	10.540	157,385,594
2026-06-03	10.160	10.400	10.160	10.400	10.400	30,270,320
2026-06-02	8.550	9.450	8.490	9.450	9.450	47,030,941
2026-06-01	8.330	8.650	8.230	8.590	8.590	17,087,840
2026-05-29	8.940	8.940	8.420	8.490	8.490	30,321,551
2026-05-28	8.780	8.970	8.580	8.970	8.970	30,778,301
2026-05-27	8.810	9.080	8.740	8.890	8.890	28,548,480
2026-05-26	8.990	9.070	8.710	8.810	8.810	32,360,539
2026-05-25	8.640	8.830	8.470	8.830	8.780	21,732,240
2026-05-22	8.700	8.860	8.450	8.630	8.581	20,034,000
2026-05-21	8.860	9.050	8.650	8.660	8.611	30,326,616
2026-05-20	8.750	8.850	8.630	8.770	8.720	13,528,433
2026-05-19	8.680	8.870	8.590	8.780	8.730	13,659,000
2026-05-18	8.510	8.670	8.470	8.670	8.621	13,796,000
2026-05-15	8.560	8.790	8.540	8.600	8.551	17,686,283
2026-05-14	8.730	8.750	8.570	8.570	8.522	16,002,800
2026-05-13	8.560	8.990	8.440	8.750	8.701	26,702,917
2026-05-12	8.560	8.690	8.520	8.560	8.512	17,678,034
2026-05-11	8.520	8.550	8.410	8.550	8.502	11,440,601
2026-05-08	8.400	8.520	8.360	8.490	8.442	8,899,500
2026-05-07	8.380	8.440	8.320	8.430	8.382	10,644,984
2026-05-06	8.320	8.480	8.300	8.370	8.323	10,199,413
2026-04-30	8.290	8.330	8.220	8.260	8.213	7,810,729
2026-04-29	8.080	8.290	8.080	8.270	8.223	8,776,879
2026-04-28	8.210	8.260	8.080	8.120	8.074	7,816,250
2026-04-27	8.140	8.280	7.980	8.260	8.213	10,614,750
2026-04-24	8.030	8.190	7.890	8.130	8.084	9,929,905

← NewerPage 2 of 21 · 1,212 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.