Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.240 | 7.350 | 7.200 | 7.260 | 7.219 | 10,429,000 |
| 2025-04-24 | 7.390 | 7.450 | 7.180 | 7.240 | 7.199 | 13,641,500 |
| 2025-04-23 | 7.330 | 7.440 | 7.330 | 7.420 | 7.378 | 17,579,900 |
| 2025-04-22 | 7.310 | 7.380 | 7.220 | 7.280 | 7.239 | 15,155,600 |
| 2025-04-21 | 7.100 | 7.300 | 7.020 | 7.290 | 7.249 | 14,593,800 |
| 2025-04-18 | 7.190 | 7.230 | 7.050 | 7.100 | 7.060 | 13,661,300 |
| 2025-04-17 | 7.090 | 7.470 | 7.060 | 7.210 | 7.169 | 22,745,500 |
| 2025-04-16 | 7.290 | 7.350 | 7.010 | 7.100 | 7.060 | 19,223,900 |
| 2025-04-15 | 7.610 | 7.680 | 7.230 | 7.280 | 7.239 | 39,449,491 |
| 2025-04-14 | 7.450 | 7.580 | 7.440 | 7.580 | 7.537 | 7,624,600 |
| 2025-04-11 | 6.650 | 6.990 | 6.650 | 6.890 | 6.851 | 22,956,302 |
| 2025-04-10 | 6.700 | 6.890 | 6.700 | 6.740 | 6.702 | 23,693,301 |
| 2025-04-09 | 6.120 | 6.620 | 5.640 | 6.540 | 6.503 | 33,411,000 |
| 2025-04-08 | 6.390 | 6.770 | 6.240 | 6.260 | 6.225 | 30,109,100 |
| 2025-04-07 | 6.930 | 7.140 | 6.930 | 6.930 | 6.891 | 9,377,127 |
| 2025-04-03 | 7.690 | 7.830 | 7.640 | 7.700 | 7.656 | 9,670,510 |
| 2025-04-02 | 7.790 | 7.900 | 7.750 | 7.770 | 7.726 | 9,164,600 |
| 2025-04-01 | 7.800 | 7.920 | 7.760 | 7.830 | 7.786 | 11,944,800 |
| 2025-03-31 | 7.860 | 7.890 | 7.580 | 7.770 | 7.726 | 17,250,701 |
| 2025-03-28 | 8.100 | 8.110 | 7.920 | 7.940 | 7.895 | 12,344,900 |
| 2025-03-27 | 8.100 | 8.140 | 7.940 | 8.050 | 8.004 | 14,731,433 |
| 2025-03-26 | 8.070 | 8.230 | 8.070 | 8.150 | 8.104 | 13,567,500 |
| 2025-03-25 | 8.300 | 8.340 | 8.080 | 8.100 | 8.054 | 17,545,542 |
| 2025-03-24 | 8.720 | 8.720 | 8.050 | 8.340 | 8.293 | 34,891,689 |
| 2025-03-21 | 9.080 | 9.100 | 8.800 | 8.800 | 8.750 | 29,595,312 |
| 2025-03-20 | 9.320 | 9.400 | 9.150 | 9.170 | 9.118 | 37,966,000 |
| 2025-03-19 | 9.020 | 9.500 | 8.920 | 9.280 | 9.228 | 45,424,157 |
| 2025-03-18 | 9.130 | 9.180 | 9.010 | 9.090 | 9.039 | 21,082,800 |
| 2025-03-17 | 8.910 | 9.250 | 8.850 | 9.140 | 9.088 | 33,831,894 |
| 2025-03-14 | 8.740 | 8.920 | 8.570 | 8.900 | 8.850 | 23,908,521 |
| 2025-03-13 | 9.080 | 9.080 | 8.670 | 8.770 | 8.720 | 28,391,600 |
| 2025-03-12 | 9.030 | 9.150 | 9.020 | 9.070 | 9.019 | 25,431,269 |
| 2025-03-11 | 8.880 | 9.070 | 8.820 | 9.010 | 8.959 | 20,590,800 |
| 2025-03-10 | 8.990 | 9.050 | 8.860 | 9.050 | 8.999 | 22,413,901 |
| 2025-03-07 | 9.210 | 9.230 | 8.900 | 8.990 | 8.939 | 37,808,613 |
| 2025-03-06 | 9.210 | 9.340 | 9.170 | 9.250 | 9.198 | 40,741,250 |
| 2025-03-05 | 9.130 | 9.250 | 9.000 | 9.200 | 9.148 | 26,317,103 |
| 2025-03-04 | 8.850 | 9.140 | 8.800 | 9.130 | 9.078 | 25,625,371 |
| 2025-03-03 | 8.780 | 9.280 | 8.670 | 8.990 | 8.939 | 34,945,747 |
| 2025-02-28 | 9.460 | 9.480 | 8.750 | 8.780 | 8.730 | 50,534,926 |
| 2025-02-27 | 9.900 | 9.900 | 9.390 | 9.620 | 9.566 | 59,814,239 |
| 2025-02-26 | 9.540 | 10.230 | 9.540 | 10.040 | 9.983 | 87,228,677 |
| 2025-02-25 | 9.520 | 9.790 | 9.420 | 9.590 | 9.536 | 41,149,406 |
| 2025-02-24 | 9.900 | 9.900 | 9.680 | 9.700 | 9.645 | 56,757,354 |
| 2025-02-21 | 9.900 | 10.500 | 9.580 | 10.080 | 10.023 | 94,764,427 |
| 2025-02-20 | 10.200 | 10.200 | 9.800 | 9.960 | 9.904 | 92,169,767 |
| 2025-02-19 | 9.510 | 10.610 | 9.330 | 10.270 | 10.212 | 141,019,767 |
| 2025-02-18 | 9.800 | 10.190 | 9.520 | 9.650 | 9.595 | 182,295,737 |
| 2025-02-17 | 8.790 | 9.520 | 8.760 | 9.520 | 9.466 | 103,277,647 |
| 2025-02-14 | 8.760 | 8.840 | 8.600 | 8.650 | 8.601 | 53,378,646 |
| 2025-02-13 | 9.040 | 9.180 | 8.770 | 8.840 | 8.790 | 71,269,160 |
| 2025-02-12 | 9.080 | 9.080 | 8.850 | 9.050 | 8.999 | 74,841,622 |
| 2025-02-11 | 8.770 | 9.230 | 8.720 | 9.170 | 9.118 | 113,535,750 |
| 2025-02-10 | 8.760 | 8.910 | 8.610 | 8.810 | 8.760 | 96,674,586 |
| 2025-02-07 | 8.600 | 9.290 | 8.510 | 8.900 | 8.850 | 131,629,724 |
| 2025-02-06 | 8.150 | 8.870 | 8.080 | 8.550 | 8.502 | 122,042,494 |
| 2025-02-05 | 7.770 | 8.230 | 7.770 | 8.230 | 8.183 | 32,288,811 |
| 2025-01-27 | 8.110 | 8.150 | 7.470 | 7.480 | 7.438 | 53,424,260 |
| 2025-01-24 | 7.540 | 8.060 | 7.360 | 7.930 | 7.885 | 85,376,587 |
| 2025-01-23 | 8.430 | 8.500 | 8.060 | 8.060 | 8.014 | 72,037,332 |
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.