Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.090 | 6.160 | 6.040 | 6.120 | 6.085 | 18,193,990 |
| 2024-10-29 | 6.320 | 6.320 | 6.080 | 6.120 | 6.085 | 31,978,073 |
| 2024-10-28 | 6.360 | 6.430 | 6.310 | 6.370 | 6.334 | 28,481,137 |
| 2024-10-25 | 6.140 | 6.370 | 6.140 | 6.370 | 6.334 | 34,596,069 |
| 2024-10-24 | 6.040 | 6.280 | 6.020 | 6.140 | 6.105 | 24,208,845 |
| 2024-10-23 | 6.280 | 6.290 | 6.050 | 6.090 | 6.056 | 30,446,623 |
| 2024-10-22 | 6.090 | 6.320 | 6.050 | 6.220 | 6.185 | 37,930,411 |
| 2024-10-21 | 6.140 | 6.190 | 6.020 | 6.100 | 6.066 | 41,956,773 |
| 2024-10-18 | 5.990 | 6.280 | 5.810 | 6.140 | 6.105 | 49,747,761 |
| 2024-10-17 | 5.880 | 6.040 | 5.870 | 5.960 | 5.926 | 38,680,380 |
| 2024-10-16 | 5.750 | 5.860 | 5.700 | 5.790 | 5.757 | 15,532,460 |
| 2024-10-15 | 5.760 | 6.040 | 5.660 | 5.810 | 5.777 | 27,630,466 |
| 2024-10-14 | 5.610 | 5.780 | 5.470 | 5.780 | 5.747 | 18,682,105 |
| 2024-10-11 | 5.730 | 5.750 | 5.490 | 5.580 | 5.548 | 21,414,484 |
| 2024-10-10 | 5.860 | 6.000 | 5.670 | 5.760 | 5.727 | 22,516,244 |
| 2024-10-09 | 6.140 | 6.140 | 5.730 | 5.730 | 5.698 | 37,241,650 |
| 2024-10-08 | 6.450 | 6.450 | 5.880 | 6.300 | 6.264 | 46,237,367 |
| 2024-09-30 | 5.500 | 5.870 | 5.400 | 5.860 | 5.827 | 40,051,114 |
| 2024-09-27 | 5.220 | 5.420 | 5.180 | 5.350 | 5.320 | 25,209,602 |
| 2024-09-26 | 5.100 | 5.180 | 5.070 | 5.180 | 5.151 | 14,081,084 |
| 2024-09-25 | 5.120 | 5.220 | 5.080 | 5.110 | 5.081 | 19,807,301 |
| 2024-09-24 | 5.030 | 5.110 | 4.980 | 5.110 | 5.081 | 13,225,242 |
| 2024-09-23 | 5.020 | 5.060 | 4.980 | 5.020 | 4.992 | 6,742,872 |
| 2024-09-20 | 4.940 | 5.070 | 4.920 | 5.010 | 4.982 | 10,377,535 |
| 2024-09-19 | 4.770 | 4.970 | 4.720 | 4.950 | 4.922 | 11,004,000 |
| 2024-09-18 | 4.810 | 4.850 | 4.670 | 4.740 | 4.713 | 9,005,972 |
| 2024-09-13 | 4.900 | 4.940 | 4.800 | 4.810 | 4.783 | 9,287,354 |
| 2024-09-12 | 4.920 | 4.990 | 4.920 | 4.920 | 4.892 | 8,677,000 |
| 2024-09-11 | 4.970 | 5.010 | 4.920 | 4.940 | 4.912 | 10,685,500 |
| 2024-09-10 | 4.900 | 5.080 | 4.850 | 5.040 | 5.012 | 18,842,541 |
| 2024-09-09 | 4.920 | 4.940 | 4.820 | 4.910 | 4.882 | 9,829,080 |
| 2024-09-06 | 5.060 | 5.090 | 4.900 | 4.920 | 4.892 | 15,109,104 |
| 2024-09-05 | 5.070 | 5.100 | 5.010 | 5.070 | 5.041 | 10,710,700 |
| 2024-09-04 | 5.080 | 5.110 | 5.010 | 5.030 | 5.002 | 14,840,504 |
| 2024-09-03 | 5.060 | 5.160 | 5.040 | 5.150 | 5.121 | 17,403,004 |
| 2024-09-02 | 5.120 | 5.270 | 5.070 | 5.080 | 5.051 | 23,774,098 |
| 2024-08-30 | 5.100 | 5.260 | 5.070 | 5.150 | 5.121 | 44,347,379 |
| 2024-08-29 | 4.810 | 5.320 | 4.800 | 5.110 | 5.081 | 41,003,284 |
| 2024-08-28 | 4.800 | 4.880 | 4.710 | 4.840 | 4.813 | 12,638,200 |
| 2024-08-27 | 4.890 | 4.980 | 4.750 | 4.770 | 4.743 | 16,242,416 |
| 2024-08-26 | 4.930 | 5.010 | 4.790 | 4.930 | 4.902 | 23,873,315 |
| 2024-08-23 | 4.740 | 5.010 | 4.720 | 4.910 | 4.882 | 25,967,168 |
| 2024-08-22 | 4.880 | 5.100 | 4.780 | 4.800 | 4.773 | 16,834,200 |
| 2024-08-21 | 4.810 | 4.970 | 4.750 | 4.860 | 4.833 | 18,886,998 |
| 2024-08-20 | 4.800 | 4.860 | 4.770 | 4.840 | 4.813 | 17,827,300 |
| 2024-08-19 | 4.780 | 4.840 | 4.740 | 4.750 | 4.723 | 11,254,194 |
| 2024-08-16 | 4.750 | 4.920 | 4.750 | 4.810 | 4.783 | 18,273,501 |
| 2024-08-15 | 4.620 | 4.820 | 4.580 | 4.800 | 4.773 | 24,971,420 |
| 2024-08-14 | 4.540 | 4.830 | 4.530 | 4.700 | 4.673 | 14,893,900 |
| 2024-08-13 | 4.470 | 4.560 | 4.430 | 4.540 | 4.514 | 5,187,700 |
| 2024-08-12 | 4.500 | 4.540 | 4.450 | 4.470 | 4.445 | 6,214,600 |
| 2024-08-09 | 4.600 | 4.630 | 4.530 | 4.540 | 4.514 | 4,876,100 |
| 2024-08-08 | 4.600 | 4.600 | 4.460 | 4.570 | 4.544 | 6,371,700 |
| 2024-08-07 | 4.580 | 4.660 | 4.570 | 4.580 | 4.554 | 6,065,548 |
| 2024-08-06 | 4.510 | 4.620 | 4.490 | 4.600 | 4.574 | 7,862,700 |
| 2024-08-05 | 4.570 | 4.660 | 4.470 | 4.470 | 4.445 | 8,249,100 |
| 2024-08-02 | 4.680 | 4.730 | 4.590 | 4.610 | 4.584 | 5,832,800 |
| 2024-08-01 | 4.700 | 4.780 | 4.680 | 4.710 | 4.683 | 6,989,448 |
| 2024-07-31 | 4.580 | 4.720 | 4.560 | 4.690 | 4.663 | 7,657,699 |
| 2024-07-30 | 4.570 | 4.620 | 4.520 | 4.570 | 4.544 | 5,071,800 |
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.