Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.720 | 8.910 | 8.630 | 8.890 | 8.840 | 36,736,260 |
| 2025-10-23 | 8.950 | 8.980 | 8.580 | 8.720 | 8.671 | 53,216,938 |
| 2025-10-22 | 8.460 | 8.940 | 8.410 | 8.940 | 8.889 | 54,657,618 |
| 2025-10-21 | 7.980 | 8.130 | 7.920 | 8.130 | 8.084 | 13,103,096 |
| 2025-10-20 | 8.070 | 8.080 | 7.900 | 7.990 | 7.945 | 9,226,160 |
| 2025-10-17 | 8.070 | 8.070 | 7.840 | 7.860 | 7.816 | 12,136,261 |
| 2025-10-16 | 8.000 | 8.070 | 7.860 | 7.910 | 7.865 | 9,488,200 |
| 2025-10-15 | 7.980 | 8.070 | 7.920 | 8.070 | 8.024 | 8,260,260 |
| 2025-10-14 | 8.140 | 8.380 | 7.960 | 7.990 | 7.945 | 13,268,460 |
| 2025-10-13 | 8.010 | 8.140 | 7.830 | 8.120 | 8.074 | 15,072,943 |
| 2025-10-10 | 8.460 | 8.480 | 8.360 | 8.380 | 8.333 | 11,877,178 |
| 2025-10-09 | 8.450 | 8.740 | 8.450 | 8.520 | 8.472 | 14,767,601 |
| 2025-09-30 | 8.490 | 8.590 | 8.430 | 8.450 | 8.402 | 10,674,408 |
| 2025-09-29 | 8.380 | 8.520 | 8.210 | 8.450 | 8.402 | 14,068,961 |
| 2025-09-26 | 8.600 | 8.600 | 8.380 | 8.380 | 8.333 | 15,394,900 |
| 2025-09-25 | 8.860 | 8.860 | 8.630 | 8.630 | 8.581 | 18,849,720 |
| 2025-09-24 | 8.660 | 8.890 | 8.540 | 8.860 | 8.810 | 22,611,601 |
| 2025-09-23 | 8.950 | 8.950 | 8.530 | 8.720 | 8.671 | 28,751,703 |
| 2025-09-22 | 9.000 | 9.070 | 8.790 | 8.840 | 8.790 | 34,377,625 |
| 2025-09-19 | 9.940 | 9.940 | 8.920 | 8.980 | 8.929 | 66,063,391 |
| 2025-09-18 | 9.400 | 9.520 | 9.080 | 9.210 | 9.158 | 49,822,964 |
| 2025-09-17 | 9.030 | 9.500 | 8.980 | 9.420 | 9.367 | 60,089,685 |
| 2025-09-16 | 8.740 | 9.050 | 8.680 | 9.040 | 8.989 | 34,952,207 |
| 2025-09-15 | 8.650 | 8.760 | 8.540 | 8.750 | 8.701 | 17,555,307 |
| 2025-09-12 | 8.660 | 8.940 | 8.650 | 8.690 | 8.641 | 31,644,610 |
| 2025-09-11 | 8.450 | 8.520 | 8.280 | 8.510 | 8.462 | 13,526,400 |
| 2025-09-10 | 8.300 | 8.470 | 8.300 | 8.390 | 8.343 | 8,231,074 |
| 2025-09-09 | 8.500 | 8.500 | 8.310 | 8.340 | 8.293 | 9,622,802 |
| 2025-09-08 | 8.460 | 8.620 | 8.390 | 8.510 | 8.462 | 12,272,800 |
| 2025-09-05 | 8.310 | 8.470 | 8.200 | 8.460 | 8.412 | 13,163,494 |
| 2025-09-04 | 8.330 | 8.550 | 8.200 | 8.330 | 8.283 | 18,615,725 |
| 2025-09-03 | 8.670 | 8.810 | 8.260 | 8.300 | 8.253 | 22,080,673 |
| 2025-09-02 | 8.650 | 8.650 | 8.310 | 8.430 | 8.382 | 18,512,162 |
| 2025-09-01 | 8.610 | 8.780 | 8.600 | 8.670 | 8.621 | 13,226,601 |
| 2025-08-29 | 8.780 | 8.800 | 8.570 | 8.620 | 8.571 | 16,321,800 |
| 2025-08-28 | 8.810 | 8.910 | 8.360 | 8.760 | 8.710 | 30,962,191 |
| 2025-08-27 | 9.170 | 9.230 | 8.830 | 8.840 | 8.790 | 24,682,008 |
| 2025-08-26 | 9.060 | 9.240 | 9.000 | 9.160 | 9.108 | 24,041,490 |
| 2025-08-25 | 9.160 | 9.190 | 9.020 | 9.090 | 9.039 | 22,561,167 |
| 2025-08-22 | 9.120 | 9.160 | 9.050 | 9.160 | 9.108 | 17,335,981 |
| 2025-08-21 | 9.190 | 9.240 | 9.090 | 9.140 | 9.088 | 19,093,300 |
| 2025-08-20 | 9.110 | 9.230 | 9.080 | 9.190 | 9.138 | 23,312,543 |
| 2025-08-19 | 9.030 | 9.180 | 8.960 | 9.170 | 9.118 | 28,229,100 |
| 2025-08-18 | 8.900 | 9.100 | 8.880 | 9.040 | 8.989 | 27,925,399 |
| 2025-08-15 | 8.800 | 8.890 | 8.800 | 8.860 | 8.810 | 14,500,586 |
| 2025-08-14 | 9.060 | 9.090 | 8.820 | 8.860 | 8.810 | 21,221,230 |
| 2025-08-13 | 8.850 | 9.200 | 8.830 | 9.030 | 8.979 | 28,320,330 |
| 2025-08-12 | 8.900 | 8.950 | 8.780 | 8.860 | 8.810 | 13,565,908 |
| 2025-08-11 | 8.800 | 8.970 | 8.790 | 8.930 | 8.879 | 11,523,001 |
| 2025-08-08 | 9.040 | 9.040 | 8.820 | 8.820 | 8.770 | 13,768,927 |
| 2025-08-07 | 8.950 | 9.030 | 8.930 | 8.960 | 8.909 | 12,462,322 |
| 2025-08-06 | 8.970 | 9.030 | 8.910 | 9.000 | 8.949 | 13,895,808 |
| 2025-08-05 | 8.850 | 9.060 | 8.840 | 8.960 | 8.909 | 14,991,501 |
| 2025-08-04 | 8.760 | 8.830 | 8.660 | 8.830 | 8.780 | 9,059,109 |
| 2025-08-01 | 8.700 | 8.840 | 8.690 | 8.820 | 8.770 | 10,461,776 |
| 2025-07-31 | 8.870 | 8.920 | 8.720 | 8.750 | 8.701 | 12,767,800 |
| 2025-07-30 | 8.900 | 8.950 | 8.780 | 8.860 | 8.810 | 13,776,100 |
| 2025-07-29 | 9.010 | 9.020 | 8.880 | 8.960 | 8.909 | 18,167,000 |
| 2025-07-28 | 9.090 | 9.190 | 9.020 | 9.070 | 9.019 | 20,775,801 |
| 2025-07-25 | 9.010 | 9.180 | 8.940 | 9.070 | 9.019 | 24,537,316 |
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.