Hangzhou Star Shuaier Electric Appliance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 19.600 | 19.910 | 19.000 | 19.280 | 13.180 | 8,172,374 |
| 2021-11-04 | 19.460 | 19.980 | 19.000 | 19.820 | 13.549 | 10,303,444 |
| 2021-11-03 | 19.200 | 19.970 | 18.610 | 19.850 | 13.570 | 14,166,576 |
| 2021-11-02 | 18.880 | 19.020 | 18.410 | 18.660 | 12.757 | 7,088,954 |
| 2021-11-01 | 17.600 | 19.270 | 17.480 | 19.190 | 13.119 | 9,332,947 |
| 2021-10-29 | 17.840 | 17.980 | 17.250 | 17.600 | 12.032 | 2,938,548 |
| 2021-10-28 | 18.260 | 18.270 | 17.610 | 17.780 | 12.155 | 3,045,652 |
| 2021-10-27 | 18.240 | 18.290 | 17.760 | 18.000 | 12.305 | 4,813,130 |
| 2021-10-26 | 18.580 | 18.700 | 18.330 | 18.590 | 12.709 | 2,368,039 |
| 2021-10-25 | 18.290 | 18.790 | 17.680 | 18.790 | 12.845 | 3,728,579 |
| 2021-10-22 | 18.110 | 18.380 | 17.870 | 18.000 | 12.305 | 1,754,004 |
| 2021-10-21 | 18.260 | 18.490 | 18.080 | 18.170 | 12.422 | 2,334,612 |
| 2021-10-20 | 18.310 | 18.670 | 18.260 | 18.280 | 12.497 | 2,468,396 |
| 2021-10-19 | 18.620 | 18.680 | 18.250 | 18.500 | 12.647 | 2,536,065 |
| 2021-10-18 | 17.500 | 18.460 | 17.500 | 18.400 | 12.579 | 4,566,479 |
| 2021-10-15 | 17.880 | 17.890 | 16.880 | 17.620 | 12.045 | 2,684,054 |
| 2021-10-14 | 16.910 | 17.480 | 16.630 | 17.400 | 11.895 | 1,736,105 |
← NewerPage 21 of 21 · 1,217 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.1000 CNY |
| 2025-05-15 | 0.1000 CNY |
| 2024-05-23 | 0.1000 CNY |
| 2023-05-29 | 0.1000 CNY |
| 2022-06-21 | 0.2100 CNY |
| 2021-06-08 | 0.1500 CNY |
| 2020-05-07 | 0.3570 CNY |
| 2019-06-20 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.