SIGMASTAR TECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	55.770	56.150	55.010	55.230	54.854	2,660,609
2025-04-25	55.750	56.420	55.470	56.000	55.619	3,632,535
2025-04-24	56.790	57.300	55.700	55.930	55.549	4,466,209
2025-04-23	56.090	57.250	55.890	56.900	56.512	4,940,100
2025-04-22	56.010	56.680	55.410	55.580	55.201	3,310,690
2025-04-21	53.850	56.200	53.340	56.070	55.688	5,104,451
2025-04-18	54.110	54.990	53.530	54.030	53.662	2,761,895
2025-04-17	54.240	55.600	54.240	54.420	54.049	3,549,756
2025-04-16	54.940	55.990	54.000	54.930	54.556	3,760,709
2025-04-15	56.160	56.700	55.140	55.510	55.132	3,895,300
2025-04-14	56.560	57.280	55.500	56.550	56.165	5,960,260
2025-04-11	53.010	57.200	52.890	55.200	54.824	7,669,000
2025-04-10	54.000	55.680	53.370	53.890	53.523	5,257,998
2025-04-09	51.000	52.990	47.880	52.310	51.954	6,169,300
2025-04-08	48.720	51.900	48.720	51.150	50.802	6,320,700
2025-04-07	53.020	54.990	46.420	48.000	47.673	5,596,793
2025-04-03	57.960	59.660	57.610	58.030	57.635	3,018,481
2025-04-02	58.460	59.660	58.170	58.630	58.231	3,718,760
2025-04-01	59.200	59.840	58.300	58.500	58.102	3,688,800
2025-03-31	58.000	59.280	56.890	59.040	58.638	5,546,227
2025-03-28	62.850	62.990	57.580	59.150	58.747	11,431,340
2025-03-27	64.590	66.260	63.800	64.870	64.428	2,289,300
2025-03-26	63.800	66.400	63.800	64.690	64.249	2,560,500
2025-03-25	67.490	67.580	63.730	63.800	63.365	3,445,534
2025-03-24	68.880	70.480	65.400	67.710	67.249	3,473,015
2025-03-21	74.000	74.130	69.080	69.080	68.609	3,940,386
2025-03-20	73.530	76.500	73.300	74.130	73.625	3,636,081
2025-03-19	73.600	76.880	73.500	74.120	73.615	3,990,186
2025-03-18	72.200	76.260	71.670	74.420	73.913	4,034,521
2025-03-17	72.260	72.580	71.500	72.130	71.639	2,096,515
2025-03-14	71.350	72.880	70.970	72.490	71.996	2,463,786
2025-03-13	73.580	74.040	70.500	71.360	70.874	3,236,982
2025-03-12	76.400	76.530	74.050	74.100	73.595	3,561,703
2025-03-11	73.480	76.600	73.010	75.800	75.284	3,247,300
2025-03-10	75.990	76.270	73.550	74.950	74.439	2,760,910
2025-03-07	76.010	77.610	75.330	75.980	75.462	3,796,275
2025-03-06	75.170	77.980	74.700	77.270	76.744	4,851,951
2025-03-05	74.250	76.200	73.260	74.700	74.191	3,331,127
2025-03-04	70.550	77.260	70.520	74.870	74.360	4,457,192
2025-03-03	74.050	74.680	71.730	72.590	72.096	3,381,863
2025-02-28	78.780	79.780	73.210	73.650	73.148	5,681,406
2025-02-27	85.000	85.000	79.500	80.920	80.369	5,520,153
2025-02-26	82.200	85.360	82.200	84.350	83.775	6,211,624
2025-02-25	80.990	84.850	80.500	82.350	81.789	5,978,159
2025-02-24	84.130	85.360	81.800	83.010	82.445	7,680,079
2025-02-21	84.890	88.880	81.310	86.260	85.672	11,052,010
2025-02-20	90.000	93.010	84.810	84.860	84.282	13,567,360
2025-02-19	81.000	86.700	80.110	86.240	85.653	9,957,436
2025-02-18	81.800	86.400	80.460	83.200	82.633	9,918,403
2025-02-17	80.680	82.690	80.510	81.800	81.243	6,601,401
2025-02-14	81.000	82.400	80.040	81.600	81.044	6,252,661
2025-02-13	86.500	86.960	81.600	82.500	81.938	10,552,090
2025-02-12	87.490	91.180	84.110	88.190	87.589	12,593,360
2025-02-11	94.200	97.940	87.990	89.280	88.672	20,343,340
2025-02-10	74.220	89.040	72.010	89.040	88.433	10,731,470
2025-02-07	75.500	78.490	72.720	74.200	73.695	11,082,270
2025-02-06	71.230	76.880	71.200	76.000	75.482	9,956,325
2025-02-05	82.000	82.300	68.980	71.760	71.271	11,658,960
2025-01-27	79.000	86.410	77.500	81.400	80.846	11,309,000
2025-01-24	76.480	81.000	76.190	79.900	79.356	8,132,470

← NewerPage 7 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.