SIGMASTAR TECH LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	59.430	60.160	59.100	59.990	59.795	5,529,707
2025-07-24	58.900	59.440	58.310	59.100	58.907	3,846,075
2025-07-23	58.620	58.880	57.700	58.540	58.349	3,243,713
2025-07-22	59.380	59.490	58.410	58.750	58.559	4,005,665
2025-07-21	58.390	59.880	58.180	59.520	59.326	5,242,373
2025-07-18	58.390	59.240	58.030	58.690	58.499	4,516,617
2025-07-17	57.600	58.490	57.020	58.310	58.120	3,925,681
2025-07-16	57.140	58.960	56.880	57.850	57.662	5,321,782
2025-07-15	57.400	57.890	56.080	57.230	57.044	3,540,485
2025-07-14	57.460	57.640	56.880	57.340	57.153	2,540,009
2025-07-11	57.090	58.090	56.440	57.650	57.462	3,685,718
2025-07-10	56.950	58.590	56.570	57.260	57.073	3,830,087
2025-07-09	57.380	57.600	56.860	56.910	56.725	2,804,947
2025-07-08	56.750	57.450	56.610	57.390	57.203	3,290,300
2025-07-07	56.500	56.740	55.900	56.560	56.376	2,360,580
2025-07-04	57.350	57.670	56.230	56.640	56.455	3,282,949
2025-07-03	57.520	57.740	56.890	57.420	57.233	2,899,135
2025-07-02	58.700	58.980	57.070	57.510	57.323	4,176,631
2025-07-01	60.290	60.300	59.000	59.270	59.077	4,284,500
2025-06-30	58.970	60.580	58.510	60.300	60.104	5,730,678
2025-06-27	60.000	60.140	58.460	58.750	58.559	5,315,880
2025-06-26	59.480	60.750	59.320	59.430	59.236	6,221,393
2025-06-25	59.000	60.590	58.210	60.180	59.984	8,125,562
2025-06-24	57.430	58.860	57.430	58.580	58.389	5,249,538
2025-06-23	55.900	57.500	55.800	57.150	56.964	4,067,515
2025-06-20	58.050	58.330	56.460	56.710	56.525	5,070,481
2025-06-19	58.570	60.330	57.700	58.050	57.861	6,356,769
2025-06-18	60.880	60.940	57.520	59.180	58.987	7,800,680
2025-06-17	61.590	62.190	60.550	60.830	60.632	6,715,780
2025-06-16	62.090	62.700	61.000	61.610	61.409	9,243,590
2025-06-13	60.400	64.000	60.290	62.980	62.775	22,701,279
2025-06-12	61.500	62.580	60.390	61.120	60.921	8,480,300
2025-06-11	61.880	61.880	60.880	61.530	61.330	6,968,981
2025-06-10	64.000	64.340	60.880	61.960	61.758	13,064,170
2025-06-09	62.610	65.690	62.240	64.360	64.150	16,297,910
2025-06-06	64.050	69.600	62.800	66.410	66.194	21,397,131
2025-06-05	61.330	64.790	60.650	63.810	63.602	16,166,220
2025-06-04	60.510	62.310	60.250	61.370	61.170	8,039,649
2025-06-03	59.960	63.990	59.630	60.750	60.552	12,781,930
2025-05-30	61.200	61.520	58.800	59.830	59.635	9,317,600
2025-05-29	61.520	62.600	60.270	61.720	61.519	12,343,340
2025-05-28	62.600	66.440	60.880	61.720	61.519	18,156,250
2025-05-27	63.970	64.300	60.960	61.670	61.469	20,516,270
2025-05-26	53.290	63.970	53.000	63.970	63.762	22,134,010
2025-05-23	55.400	55.400	53.300	53.310	53.136	3,768,200
2025-05-22	54.900	57.050	54.570	55.130	54.950	4,927,700
2025-05-21	55.680	55.730	54.620	54.650	54.472	2,757,310
2025-05-20	55.800	56.480	55.530	56.100	55.718	3,057,299
2025-05-19	56.200	56.800	55.010	56.050	55.668	3,634,346
2025-05-16	57.100	57.580	56.390	56.500	56.115	3,246,917
2025-05-15	58.800	58.800	57.020	57.020	56.632	4,190,925
2025-05-14	59.040	59.920	58.150	58.760	58.360	5,733,300
2025-05-13	59.580	60.780	58.580	59.390	58.985	7,840,162
2025-05-12	58.530	58.950	57.990	58.830	58.429	4,436,000
2025-05-09	59.900	59.900	57.570	58.000	57.605	4,412,502
2025-05-08	59.590	60.350	59.060	60.050	59.641	5,021,462
2025-05-07	61.440	61.880	58.650	59.310	58.906	5,994,265
2025-05-06	59.190	60.620	59.190	60.110	59.701	8,061,400
2025-04-30	56.850	59.500	56.390	58.550	58.151	6,953,000
2025-04-29	54.700	56.480	54.370	56.140	55.758	3,398,036

← NewerPage 6 of 11 · 622 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.3000 CNY
2025-05-21	0.2000 CNY
2024-06-07	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.