Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.410 | 5.560 | 5.270 | 5.550 | 5.519 | 8,984,800 |
| 2022-02-08 | 5.080 | 5.340 | 5.030 | 5.300 | 5.270 | 15,180,870 |
| 2022-02-07 | 5.220 | 5.380 | 5.060 | 5.080 | 5.051 | 19,370,201 |
| 2022-01-28 | 5.480 | 5.690 | 5.480 | 5.620 | 5.588 | 5,905,665 |
| 2022-01-27 | 5.750 | 5.750 | 5.440 | 5.470 | 5.439 | 7,256,700 |
| 2022-01-26 | 5.730 | 5.790 | 5.630 | 5.750 | 5.717 | 5,882,449 |
| 2022-01-25 | 6.070 | 6.090 | 5.670 | 5.750 | 5.717 | 10,528,900 |
| 2022-01-24 | 6.040 | 6.200 | 5.960 | 6.080 | 6.046 | 9,338,400 |
| 2022-01-21 | 6.040 | 6.160 | 6.000 | 6.060 | 6.026 | 6,936,108 |
| 2022-01-20 | 6.280 | 6.280 | 6.000 | 6.040 | 6.006 | 8,545,339 |
| 2022-01-19 | 6.150 | 6.360 | 6.130 | 6.280 | 6.244 | 8,731,206 |
| 2022-01-18 | 6.340 | 6.410 | 6.100 | 6.250 | 6.215 | 13,125,010 |
| 2022-01-17 | 6.150 | 6.400 | 6.030 | 6.370 | 6.334 | 20,635,464 |
| 2022-01-14 | 6.100 | 6.200 | 6.000 | 6.070 | 6.036 | 8,144,080 |
| 2022-01-13 | 6.100 | 6.190 | 6.040 | 6.050 | 6.016 | 9,707,400 |
| 2022-01-12 | 5.960 | 6.090 | 5.950 | 6.040 | 6.006 | 7,935,400 |
| 2022-01-11 | 5.980 | 6.060 | 5.910 | 6.000 | 5.966 | 8,412,009 |
| 2022-01-10 | 5.980 | 6.020 | 5.830 | 5.940 | 5.906 | 9,557,490 |
| 2022-01-07 | 6.110 | 6.210 | 5.910 | 6.040 | 6.006 | 9,880,900 |
| 2022-01-06 | 6.100 | 6.200 | 6.070 | 6.090 | 6.056 | 7,285,758 |
| 2022-01-05 | 6.180 | 6.230 | 6.040 | 6.150 | 6.115 | 9,563,100 |
| 2022-01-04 | 6.030 | 6.220 | 6.030 | 6.180 | 6.145 | 11,460,999 |
| 2021-12-31 | 6.050 | 6.130 | 6.000 | 6.050 | 6.016 | 9,021,900 |
| 2021-12-30 | 5.950 | 6.090 | 5.950 | 6.040 | 6.006 | 8,524,300 |
| 2021-12-29 | 5.900 | 6.000 | 5.780 | 5.970 | 5.936 | 10,737,559 |
| 2021-12-28 | 5.810 | 6.030 | 5.760 | 5.920 | 5.887 | 12,598,700 |
| 2021-12-27 | 5.790 | 5.930 | 5.730 | 5.780 | 5.747 | 7,996,580 |
| 2021-12-24 | 5.920 | 5.970 | 5.750 | 5.760 | 5.727 | 7,876,081 |
| 2021-12-23 | 6.000 | 6.010 | 5.840 | 5.910 | 5.877 | 9,129,962 |
| 2021-12-22 | 5.980 | 6.050 | 5.930 | 6.010 | 5.976 | 9,186,000 |
| 2021-12-21 | 5.800 | 6.000 | 5.800 | 5.980 | 5.946 | 9,984,581 |
| 2021-12-20 | 5.820 | 5.920 | 5.800 | 5.830 | 5.797 | 6,729,501 |
| 2021-12-17 | 5.950 | 5.950 | 5.760 | 5.880 | 5.847 | 9,291,200 |
| 2021-12-16 | 5.870 | 5.960 | 5.790 | 5.890 | 5.857 | 8,308,262 |
| 2021-12-15 | 5.890 | 5.970 | 5.810 | 5.850 | 5.817 | 8,391,701 |
| 2021-12-14 | 5.710 | 5.870 | 5.670 | 5.850 | 5.817 | 10,268,084 |
| 2021-12-13 | 5.650 | 5.770 | 5.630 | 5.710 | 5.678 | 6,254,665 |
| 2021-12-10 | 5.630 | 5.670 | 5.580 | 5.640 | 5.608 | 4,069,801 |
| 2021-12-09 | 5.500 | 5.660 | 5.480 | 5.630 | 5.598 | 6,491,405 |
| 2021-12-08 | 5.550 | 5.550 | 5.480 | 5.510 | 5.479 | 3,721,501 |
| 2021-12-07 | 5.510 | 5.600 | 5.470 | 5.520 | 5.489 | 4,504,114 |
| 2021-12-06 | 5.770 | 5.770 | 5.500 | 5.510 | 5.479 | 7,944,600 |
| 2021-12-03 | 5.620 | 5.700 | 5.610 | 5.670 | 5.638 | 3,570,106 |
| 2021-12-02 | 5.700 | 5.730 | 5.610 | 5.660 | 5.628 | 4,619,201 |
| 2021-12-01 | 5.580 | 5.710 | 5.550 | 5.710 | 5.678 | 5,849,876 |
| 2021-11-30 | 5.480 | 5.660 | 5.460 | 5.560 | 5.529 | 5,303,501 |
| 2021-11-29 | 5.470 | 5.520 | 5.440 | 5.460 | 5.429 | 4,092,300 |
| 2021-11-26 | 5.640 | 5.700 | 5.520 | 5.560 | 5.529 | 6,822,700 |
| 2021-11-25 | 5.650 | 5.710 | 5.590 | 5.690 | 5.658 | 5,515,300 |
| 2021-11-24 | 5.640 | 5.650 | 5.540 | 5.600 | 5.568 | 4,096,900 |
| 2021-11-23 | 5.610 | 5.660 | 5.560 | 5.580 | 5.548 | 4,706,373 |
| 2021-11-22 | 5.700 | 5.700 | 5.580 | 5.600 | 5.568 | 4,960,140 |
| 2021-11-19 | 5.670 | 5.760 | 5.640 | 5.700 | 5.668 | 4,804,538 |
| 2021-11-18 | 5.780 | 5.840 | 5.650 | 5.670 | 5.638 | 4,932,000 |
| 2021-11-17 | 5.810 | 5.820 | 5.730 | 5.810 | 5.777 | 4,020,939 |
| 2021-11-16 | 5.770 | 5.820 | 5.710 | 5.730 | 5.698 | 4,742,461 |
| 2021-11-15 | 5.690 | 5.890 | 5.650 | 5.750 | 5.717 | 5,813,815 |
| 2021-11-12 | 5.640 | 5.730 | 5.600 | 5.670 | 5.638 | 4,900,101 |
| 2021-11-11 | 5.540 | 5.670 | 5.520 | 5.650 | 5.618 | 4,706,542 |
| 2021-11-10 | 5.580 | 5.580 | 5.490 | 5.550 | 5.519 | 3,569,012 |
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.