Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.480 | 5.590 | 5.440 | 5.520 | 5.489 | 3,389,181 |
| 2021-11-08 | 5.440 | 5.500 | 5.340 | 5.500 | 5.469 | 4,949,078 |
| 2021-11-05 | 5.360 | 5.590 | 5.340 | 5.440 | 5.409 | 8,990,911 |
| 2021-11-04 | 5.320 | 5.370 | 5.290 | 5.370 | 5.340 | 2,511,289 |
| 2021-11-03 | 5.250 | 5.330 | 5.250 | 5.300 | 5.270 | 2,094,600 |
| 2021-11-02 | 5.370 | 5.400 | 5.210 | 5.270 | 5.240 | 3,044,389 |
| 2021-11-01 | 5.290 | 5.380 | 5.250 | 5.370 | 5.340 | 2,413,200 |
| 2021-10-29 | 5.220 | 5.320 | 5.220 | 5.300 | 5.270 | 4,670,056 |
| 2021-10-28 | 5.450 | 5.480 | 5.220 | 5.220 | 5.190 | 5,200,056 |
| 2021-10-27 | 5.490 | 5.500 | 5.430 | 5.450 | 5.419 | 3,042,161 |
| 2021-10-26 | 5.580 | 5.580 | 5.530 | 5.550 | 5.519 | 1,767,600 |
| 2021-10-25 | 5.600 | 5.650 | 5.510 | 5.530 | 5.499 | 2,162,418 |
| 2021-10-22 | 5.660 | 5.700 | 5.610 | 5.610 | 5.578 | 1,781,543 |
| 2021-10-21 | 5.760 | 5.760 | 5.660 | 5.660 | 5.628 | 2,347,958 |
| 2021-10-20 | 5.800 | 5.910 | 5.720 | 5.750 | 5.717 | 5,557,861 |
| 2021-10-19 | 5.570 | 5.820 | 5.550 | 5.820 | 5.787 | 7,022,649 |
| 2021-10-18 | 5.540 | 5.580 | 5.510 | 5.570 | 5.539 | 1,502,200 |
| 2021-10-15 | 5.530 | 5.590 | 5.520 | 5.540 | 5.509 | 1,751,200 |
| 2021-10-14 | 5.540 | 5.590 | 5.490 | 5.550 | 5.519 | 2,054,343 |
← NewerPage 21 of 21 · 1,219 trading days
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.