Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.000 | 9.080 | 8.960 | 9.060 | 9.009 | 28,576,080 |
| 2025-07-23 | 8.830 | 9.600 | 8.720 | 9.050 | 8.999 | 53,510,786 |
| 2025-07-22 | 9.190 | 9.250 | 8.810 | 8.870 | 8.820 | 48,806,862 |
| 2025-07-21 | 9.100 | 9.480 | 8.950 | 9.170 | 9.118 | 79,099,878 |
| 2025-07-18 | 8.580 | 8.650 | 8.520 | 8.620 | 8.571 | 15,567,977 |
| 2025-07-17 | 8.520 | 8.560 | 8.430 | 8.540 | 8.492 | 10,778,201 |
| 2025-07-16 | 8.500 | 8.580 | 8.470 | 8.530 | 8.482 | 9,968,200 |
| 2025-07-15 | 8.610 | 8.670 | 8.460 | 8.500 | 8.452 | 16,108,781 |
| 2025-07-14 | 8.530 | 8.750 | 8.440 | 8.670 | 8.621 | 19,959,876 |
| 2025-07-11 | 8.610 | 8.650 | 8.470 | 8.540 | 8.492 | 15,873,300 |
| 2025-07-10 | 8.680 | 8.800 | 8.610 | 8.620 | 8.571 | 20,849,400 |
| 2025-07-09 | 8.700 | 9.060 | 8.650 | 8.720 | 8.671 | 34,717,677 |
| 2025-07-08 | 8.760 | 8.790 | 8.600 | 8.690 | 8.641 | 25,688,705 |
| 2025-07-07 | 8.450 | 8.880 | 8.350 | 8.710 | 8.661 | 40,008,660 |
| 2025-07-04 | 8.500 | 8.550 | 8.410 | 8.460 | 8.412 | 24,116,300 |
| 2025-07-03 | 8.180 | 8.940 | 8.180 | 8.590 | 8.541 | 49,844,458 |
| 2025-07-02 | 8.360 | 8.360 | 8.170 | 8.220 | 8.174 | 16,860,600 |
| 2025-07-01 | 8.300 | 8.430 | 8.240 | 8.390 | 8.343 | 21,083,600 |
| 2025-06-30 | 8.280 | 8.360 | 8.230 | 8.290 | 8.243 | 14,999,400 |
| 2025-06-27 | 8.340 | 8.380 | 8.230 | 8.270 | 8.223 | 16,614,300 |
| 2025-06-26 | 8.460 | 8.460 | 8.280 | 8.320 | 8.273 | 25,674,740 |
| 2025-06-25 | 8.480 | 8.550 | 8.360 | 8.460 | 8.412 | 29,989,200 |
| 2025-06-24 | 8.460 | 8.580 | 8.430 | 8.500 | 8.452 | 37,146,101 |
| 2025-06-23 | 8.160 | 8.730 | 8.100 | 8.510 | 8.462 | 37,551,107 |
| 2025-06-20 | 8.400 | 8.520 | 8.170 | 8.320 | 8.273 | 43,652,950 |
| 2025-06-19 | 8.120 | 8.690 | 7.990 | 8.490 | 8.442 | 59,699,685 |
| 2025-06-18 | 8.140 | 8.240 | 8.100 | 8.190 | 8.144 | 22,494,487 |
| 2025-06-17 | 8.050 | 8.550 | 8.050 | 8.170 | 8.124 | 35,553,684 |
| 2025-06-16 | 7.710 | 8.030 | 7.700 | 7.920 | 7.875 | 12,050,400 |
| 2025-06-13 | 7.930 | 7.980 | 7.750 | 7.760 | 7.716 | 14,629,900 |
| 2025-06-12 | 7.900 | 8.140 | 7.900 | 7.990 | 7.945 | 16,631,200 |
| 2025-06-11 | 7.890 | 8.100 | 7.860 | 7.940 | 7.895 | 15,933,335 |
| 2025-06-10 | 8.000 | 8.030 | 7.740 | 7.870 | 7.825 | 14,546,901 |
| 2025-06-09 | 7.880 | 8.030 | 7.860 | 8.000 | 7.955 | 20,130,735 |
| 2025-06-06 | 7.860 | 7.950 | 7.830 | 7.880 | 7.835 | 18,785,650 |
| 2025-06-05 | 7.780 | 7.870 | 7.770 | 7.850 | 7.806 | 19,423,355 |
| 2025-06-04 | 7.560 | 8.050 | 7.530 | 7.890 | 7.845 | 32,732,105 |
| 2025-06-03 | 7.620 | 7.780 | 7.480 | 7.560 | 7.517 | 14,014,400 |
| 2025-05-30 | 7.820 | 7.970 | 7.580 | 7.620 | 7.577 | 23,252,635 |
| 2025-05-29 | 7.550 | 7.820 | 7.550 | 7.810 | 7.766 | 15,123,677 |
| 2025-05-28 | 7.690 | 7.720 | 7.530 | 7.580 | 7.537 | 8,704,300 |
| 2025-05-27 | 7.670 | 7.700 | 7.590 | 7.680 | 7.637 | 7,311,200 |
| 2025-05-26 | 7.530 | 7.700 | 7.500 | 7.700 | 7.656 | 7,854,900 |
| 2025-05-23 | 7.750 | 7.770 | 7.550 | 7.560 | 7.517 | 12,617,400 |
| 2025-05-22 | 7.800 | 7.970 | 7.700 | 7.730 | 7.686 | 11,791,200 |
| 2025-05-21 | 7.880 | 7.880 | 7.750 | 7.790 | 7.746 | 10,688,200 |
| 2025-05-20 | 7.810 | 7.900 | 7.720 | 7.900 | 7.855 | 13,673,324 |
| 2025-05-19 | 7.700 | 7.820 | 7.600 | 7.810 | 7.766 | 12,013,903 |
| 2025-05-16 | 7.580 | 7.780 | 7.540 | 7.720 | 7.676 | 15,693,427 |
| 2025-05-15 | 8.020 | 8.160 | 7.670 | 7.670 | 7.627 | 22,051,199 |
| 2025-05-14 | 7.810 | 7.890 | 7.740 | 7.820 | 7.776 | 14,208,289 |
| 2025-05-13 | 8.000 | 8.170 | 7.780 | 7.800 | 7.756 | 17,592,700 |
| 2025-05-12 | 7.830 | 7.980 | 7.770 | 7.870 | 7.825 | 11,955,100 |
| 2025-05-09 | 7.900 | 7.900 | 7.660 | 7.750 | 7.706 | 14,841,900 |
| 2025-05-08 | 7.680 | 7.920 | 7.640 | 7.910 | 7.865 | 20,572,498 |
| 2025-05-07 | 7.790 | 7.890 | 7.600 | 7.700 | 7.656 | 19,308,800 |
| 2025-05-06 | 7.550 | 7.730 | 7.520 | 7.730 | 7.686 | 16,002,600 |
| 2025-04-30 | 7.310 | 7.530 | 7.310 | 7.480 | 7.438 | 17,344,300 |
| 2025-04-29 | 7.190 | 7.350 | 7.140 | 7.300 | 7.259 | 9,421,400 |
| 2025-04-28 | 7.230 | 7.320 | 7.120 | 7.230 | 7.189 | 9,895,400 |
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.