Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.400 | 8.700 | 8.200 | 8.250 | 8.203 | 81,274,011 |
| 2025-01-21 | 8.840 | 8.980 | 8.320 | 8.480 | 8.432 | 100,252,718 |
| 2025-01-20 | 9.140 | 9.380 | 8.700 | 8.720 | 8.671 | 170,506,571 |
| 2025-01-17 | 8.040 | 8.750 | 8.040 | 8.750 | 8.701 | 91,202,721 |
| 2025-01-16 | 7.940 | 8.090 | 7.800 | 7.950 | 7.905 | 72,792,602 |
| 2025-01-15 | 7.940 | 8.280 | 7.800 | 7.940 | 7.895 | 107,777,900 |
| 2025-01-14 | 7.190 | 7.770 | 7.160 | 7.770 | 7.726 | 68,264,910 |
| 2025-01-13 | 7.160 | 7.300 | 6.950 | 7.060 | 7.020 | 61,282,189 |
| 2025-01-10 | 7.960 | 8.110 | 7.450 | 7.450 | 7.408 | 92,573,687 |
| 2025-01-09 | 7.950 | 8.390 | 7.870 | 8.160 | 8.114 | 108,279,585 |
| 2025-01-08 | 7.810 | 8.280 | 7.660 | 8.080 | 8.034 | 112,947,990 |
| 2025-01-07 | 7.490 | 7.930 | 7.490 | 7.920 | 7.875 | 101,473,434 |
| 2025-01-06 | 7.600 | 8.120 | 7.350 | 7.530 | 7.487 | 90,302,712 |
| 2025-01-03 | 8.590 | 8.700 | 7.860 | 7.860 | 7.816 | 136,110,781 |
| 2025-01-02 | 8.580 | 9.280 | 8.280 | 8.730 | 8.681 | 157,245,935 |
| 2024-12-31 | 9.180 | 9.370 | 8.990 | 8.990 | 8.939 | 128,216,573 |
| 2024-12-30 | 9.990 | 10.360 | 9.990 | 9.990 | 9.933 | 108,313,597 |
| 2024-12-27 | 12.330 | 12.910 | 11.100 | 11.100 | 11.037 | 226,698,066 |
| 2024-12-26 | 12.330 | 12.330 | 12.330 | 12.330 | 12.260 | 6,794,223 |
| 2024-12-25 | 11.210 | 11.210 | 10.810 | 11.210 | 11.147 | 115,053,023 |
| 2024-12-24 | 10.190 | 10.190 | 10.190 | 10.190 | 10.132 | 10,191,834 |
| 2024-12-23 | 9.260 | 9.260 | 8.680 | 9.260 | 9.208 | 174,760,088 |
| 2024-12-20 | 8.420 | 8.420 | 8.420 | 8.420 | 8.372 | 47,289,848 |
| 2024-12-19 | 6.810 | 7.650 | 6.770 | 7.650 | 7.607 | 48,023,408 |
| 2024-12-18 | 6.980 | 7.020 | 6.680 | 6.950 | 6.911 | 22,378,300 |
| 2024-12-17 | 7.340 | 7.340 | 6.840 | 6.880 | 6.841 | 36,192,133 |
| 2024-12-16 | 7.570 | 7.660 | 7.280 | 7.340 | 7.298 | 35,540,849 |
| 2024-12-13 | 7.680 | 7.950 | 7.600 | 7.620 | 7.577 | 55,515,809 |
| 2024-12-12 | 7.530 | 7.850 | 7.450 | 7.800 | 7.756 | 63,524,178 |
| 2024-12-11 | 7.420 | 7.540 | 7.370 | 7.510 | 7.468 | 34,270,912 |
| 2024-12-10 | 7.690 | 7.790 | 7.410 | 7.520 | 7.477 | 51,562,961 |
| 2024-12-09 | 7.310 | 7.490 | 7.200 | 7.480 | 7.438 | 50,805,245 |
| 2024-12-06 | 7.650 | 7.650 | 7.200 | 7.330 | 7.289 | 63,805,903 |
| 2024-12-05 | 7.500 | 7.890 | 7.500 | 7.670 | 7.627 | 72,890,172 |
| 2024-12-04 | 8.000 | 8.430 | 7.840 | 7.990 | 7.945 | 120,250,169 |
| 2024-12-03 | 9.050 | 9.050 | 7.680 | 7.800 | 7.756 | 159,129,482 |
| 2024-12-02 | 7.170 | 8.230 | 7.170 | 8.230 | 8.183 | 72,539,499 |
| 2024-11-29 | 8.010 | 8.320 | 7.280 | 7.480 | 7.438 | 147,160,432 |
| 2024-11-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.806 | 8,254,734 |
| 2024-11-27 | 6.380 | 7.140 | 6.170 | 7.140 | 7.100 | 39,192,017 |
| 2024-11-26 | 6.560 | 6.710 | 6.450 | 6.490 | 6.453 | 29,675,400 |
| 2024-11-25 | 6.540 | 6.690 | 6.210 | 6.620 | 6.583 | 39,912,676 |
| 2024-11-22 | 6.600 | 6.840 | 6.420 | 6.450 | 6.414 | 56,325,638 |
| 2024-11-21 | 6.330 | 7.000 | 6.280 | 6.720 | 6.682 | 67,789,963 |
| 2024-11-20 | 6.030 | 6.370 | 6.020 | 6.360 | 6.324 | 20,745,108 |
| 2024-11-19 | 5.860 | 6.050 | 5.840 | 6.050 | 6.016 | 16,081,514 |
| 2024-11-18 | 6.230 | 6.300 | 5.810 | 5.860 | 5.827 | 22,186,909 |
| 2024-11-15 | 6.250 | 6.430 | 6.210 | 6.210 | 6.175 | 18,586,000 |
| 2024-11-14 | 6.470 | 6.540 | 6.260 | 6.280 | 6.244 | 16,426,231 |
| 2024-11-13 | 6.350 | 6.580 | 6.330 | 6.500 | 6.463 | 18,075,600 |
| 2024-11-12 | 6.510 | 6.570 | 6.350 | 6.410 | 6.374 | 22,351,105 |
| 2024-11-11 | 6.380 | 6.560 | 6.380 | 6.510 | 6.473 | 23,943,801 |
| 2024-11-08 | 6.400 | 6.620 | 6.330 | 6.380 | 6.344 | 30,839,215 |
| 2024-11-07 | 6.150 | 6.370 | 6.110 | 6.330 | 6.294 | 21,087,701 |
| 2024-11-06 | 6.150 | 6.310 | 6.090 | 6.190 | 6.155 | 23,936,357 |
| 2024-11-05 | 5.990 | 6.180 | 5.970 | 6.140 | 6.105 | 17,516,305 |
| 2024-11-04 | 5.790 | 6.000 | 5.750 | 5.950 | 5.916 | 14,776,166 |
| 2024-11-01 | 6.200 | 6.210 | 5.790 | 5.810 | 5.777 | 26,443,911 |
| 2024-10-31 | 6.090 | 6.280 | 6.080 | 6.230 | 6.195 | 23,025,550 |
| 2024-10-30 | 6.090 | 6.160 | 6.040 | 6.120 | 6.085 | 18,193,990 |
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.