Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.890 | 9.020 | 8.790 | 8.870 | 8.820 | 12,338,600 |
| 2026-01-19 | 8.870 | 8.980 | 8.800 | 8.930 | 8.879 | 13,440,932 |
| 2026-01-16 | 8.990 | 9.020 | 8.770 | 8.850 | 8.800 | 14,810,700 |
| 2026-01-15 | 9.000 | 9.040 | 8.820 | 8.950 | 8.899 | 15,022,500 |
| 2026-01-14 | 8.960 | 9.190 | 8.920 | 9.040 | 8.989 | 23,204,756 |
| 2026-01-13 | 9.090 | 9.250 | 8.950 | 9.010 | 8.959 | 22,262,658 |
| 2026-01-12 | 9.070 | 9.080 | 8.920 | 9.080 | 9.029 | 19,611,601 |
| 2026-01-09 | 8.730 | 8.960 | 8.720 | 8.950 | 8.899 | 18,217,901 |
| 2026-01-08 | 8.600 | 8.790 | 8.550 | 8.770 | 8.720 | 14,584,600 |
| 2026-01-07 | 8.710 | 8.790 | 8.600 | 8.630 | 8.581 | 13,016,600 |
| 2026-01-06 | 8.610 | 8.900 | 8.600 | 8.740 | 8.691 | 15,561,724 |
| 2026-01-05 | 8.590 | 8.650 | 8.530 | 8.600 | 8.551 | 11,339,322 |
| 2025-12-31 | 8.680 | 8.680 | 8.500 | 8.580 | 8.531 | 11,494,201 |
| 2025-12-30 | 8.600 | 8.720 | 8.580 | 8.670 | 8.621 | 11,291,487 |
| 2025-12-29 | 8.650 | 8.880 | 8.560 | 8.680 | 8.631 | 15,275,201 |
| 2025-12-26 | 8.750 | 8.750 | 8.590 | 8.650 | 8.601 | 12,543,300 |
| 2025-12-25 | 8.600 | 8.820 | 8.600 | 8.800 | 8.750 | 12,503,500 |
| 2025-12-24 | 8.540 | 8.660 | 8.460 | 8.600 | 8.551 | 8,516,600 |
| 2025-12-23 | 8.570 | 8.620 | 8.470 | 8.520 | 8.472 | 9,166,800 |
| 2025-12-22 | 8.600 | 8.720 | 8.560 | 8.640 | 8.591 | 9,391,501 |
| 2025-12-19 | 8.500 | 8.900 | 8.490 | 8.600 | 8.551 | 16,624,400 |
| 2025-12-18 | 8.350 | 8.550 | 8.310 | 8.440 | 8.392 | 9,754,900 |
| 2025-12-17 | 8.500 | 8.550 | 8.210 | 8.410 | 8.362 | 15,696,400 |
| 2025-12-16 | 8.700 | 8.750 | 8.480 | 8.480 | 8.432 | 14,492,910 |
| 2025-12-15 | 8.760 | 9.020 | 8.660 | 8.780 | 8.730 | 18,169,175 |
| 2025-12-12 | 9.070 | 9.120 | 8.720 | 8.730 | 8.681 | 26,424,100 |
| 2025-12-11 | 9.420 | 9.460 | 9.070 | 9.070 | 9.019 | 28,050,955 |
| 2025-12-10 | 9.310 | 9.670 | 9.260 | 9.430 | 9.377 | 33,492,704 |
| 2025-12-09 | 9.390 | 9.530 | 9.280 | 9.290 | 9.237 | 17,426,538 |
| 2025-12-08 | 9.380 | 9.470 | 9.330 | 9.410 | 9.357 | 19,264,916 |
| 2025-12-05 | 9.440 | 9.500 | 9.320 | 9.420 | 9.367 | 24,961,923 |
| 2025-12-04 | 9.040 | 9.680 | 8.870 | 9.470 | 9.416 | 49,542,661 |
| 2025-12-03 | 9.260 | 9.380 | 9.050 | 9.090 | 9.039 | 19,602,500 |
| 2025-12-02 | 9.450 | 9.470 | 9.280 | 9.290 | 9.237 | 15,665,600 |
| 2025-12-01 | 9.330 | 9.500 | 9.250 | 9.480 | 9.426 | 25,523,490 |
| 2025-11-28 | 9.180 | 9.510 | 9.120 | 9.300 | 9.247 | 21,768,801 |
| 2025-11-27 | 9.340 | 9.420 | 9.210 | 9.240 | 9.188 | 21,555,700 |
| 2025-11-26 | 9.450 | 9.540 | 9.300 | 9.380 | 9.327 | 26,053,500 |
| 2025-11-25 | 9.310 | 9.560 | 9.280 | 9.410 | 9.357 | 36,432,183 |
| 2025-11-24 | 9.030 | 9.370 | 8.990 | 9.360 | 9.307 | 38,680,277 |
| 2025-11-21 | 9.060 | 9.220 | 8.850 | 9.000 | 8.949 | 20,561,382 |
| 2025-11-20 | 9.000 | 9.200 | 8.890 | 9.140 | 9.088 | 20,630,736 |
| 2025-11-19 | 9.200 | 9.210 | 8.970 | 9.000 | 8.949 | 14,917,200 |
| 2025-11-18 | 9.270 | 9.270 | 9.130 | 9.200 | 9.148 | 13,640,708 |
| 2025-11-17 | 9.100 | 9.300 | 9.080 | 9.290 | 9.237 | 19,485,000 |
| 2025-11-14 | 9.140 | 9.220 | 9.070 | 9.080 | 9.029 | 13,228,100 |
| 2025-11-13 | 9.040 | 9.170 | 8.960 | 9.130 | 9.078 | 11,063,300 |
| 2025-11-12 | 9.150 | 9.180 | 9.010 | 9.080 | 9.029 | 11,555,800 |
| 2025-11-11 | 9.030 | 9.300 | 9.030 | 9.150 | 9.098 | 17,901,077 |
| 2025-11-10 | 9.080 | 9.160 | 9.010 | 9.060 | 9.009 | 14,217,295 |
| 2025-11-07 | 9.090 | 9.250 | 9.070 | 9.110 | 9.058 | 14,772,089 |
| 2025-11-06 | 9.140 | 9.180 | 9.000 | 9.180 | 9.128 | 18,632,217 |
| 2025-11-05 | 9.110 | 9.240 | 9.070 | 9.130 | 9.078 | 16,597,295 |
| 2025-11-04 | 9.120 | 9.230 | 9.070 | 9.210 | 9.158 | 19,689,961 |
| 2025-11-03 | 9.070 | 9.210 | 9.010 | 9.210 | 9.158 | 20,394,700 |
| 2025-10-31 | 8.930 | 9.100 | 8.930 | 9.050 | 8.999 | 19,112,970 |
| 2025-10-30 | 9.060 | 9.110 | 8.920 | 8.930 | 8.879 | 23,146,500 |
| 2025-10-29 | 9.000 | 9.080 | 8.910 | 9.070 | 9.019 | 23,602,799 |
| 2025-10-28 | 8.870 | 9.080 | 8.810 | 9.030 | 8.979 | 30,060,316 |
| 2025-10-27 | 8.910 | 9.000 | 8.880 | 8.910 | 8.860 | 28,410,300 |
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.