Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.310 | 7.410 | 7.310 | 7.390 | 7.390 | 18,704,711 |
| 2026-10-20 | 7.090 | 7.300 | 7.060 | 7.240 | 7.240 | 17,625,505 |
| 2026-10-19 | 7.080 | 7.180 | 6.900 | 7.090 | 7.090 | 18,855,400 |
| 2026-10-16 | 7.430 | 7.460 | 7.090 | 7.190 | 7.190 | 25,305,327 |
| 2026-10-15 | 7.190 | 7.500 | 7.130 | 7.330 | 7.330 | 19,992,199 |
| 2026-10-14 | 7.560 | 7.580 | 7.400 | 7.410 | 7.410 | 15,725,000 |
| 2026-10-13 | 7.340 | 7.640 | 7.110 | 7.580 | 7.580 | 27,500,301 |
| 2026-10-12 | 7.700 | 7.750 | 7.450 | 7.510 | 7.510 | 24,173,801 |
| 2026-10-09 | 7.750 | 7.820 | 7.340 | 7.800 | 7.800 | 38,458,699 |
| 2026-10-08 | 7.730 | 8.290 | 7.580 | 7.780 | 7.780 | 49,427,898 |
| 2026-09-30 | 8.000 | 8.050 | 7.580 | 7.600 | 7.600 | 30,217,199 |
| 2026-09-29 | 7.710 | 8.350 | 7.670 | 7.900 | 7.900 | 40,287,543 |
| 2026-09-28 | 8.020 | 8.040 | 7.630 | 7.740 | 7.740 | 25,090,809 |
| 2026-09-24 | 8.290 | 8.290 | 7.980 | 7.980 | 7.980 | 26,534,100 |
| 2026-09-23 | 8.430 | 8.480 | 8.240 | 8.270 | 8.270 | 35,447,801 |
| 2026-09-22 | 8.590 | 8.690 | 8.450 | 8.500 | 8.500 | 47,714,398 |
| 2026-09-21 | 8.690 | 8.760 | 8.500 | 8.600 | 8.600 | 70,066,805 |
| 2026-09-18 | 8.530 | 8.810 | 8.300 | 8.670 | 8.670 | 104,769,758 |
| 2026-09-17 | 8.480 | 9.020 | 8.470 | 8.550 | 8.550 | 134,297,516 |
| 2026-09-16 | 7.440 | 8.200 | 7.370 | 8.200 | 8.200 | 64,465,199 |
| 2026-09-15 | 7.470 | 7.570 | 7.400 | 7.450 | 7.450 | 7,523,800 |
| 2026-09-14 | 7.430 | 7.600 | 7.370 | 7.540 | 7.540 | 8,310,100 |
| 2026-09-11 | 7.470 | 7.540 | 7.310 | 7.460 | 7.460 | 10,206,200 |
| 2026-09-10 | 7.580 | 7.640 | 7.490 | 7.560 | 7.560 | 9,279,500 |
| 2026-09-09 | 7.760 | 7.810 | 7.620 | 7.660 | 7.660 | 11,377,900 |
| 2026-09-08 | 7.750 | 7.910 | 7.740 | 7.780 | 7.780 | 13,174,100 |
| 2026-09-07 | 7.640 | 7.880 | 7.640 | 7.800 | 7.800 | 13,477,100 |
| 2026-09-04 | 7.830 | 7.920 | 7.620 | 7.690 | 7.690 | 14,925,700 |
| 2026-09-03 | 7.820 | 7.900 | 7.710 | 7.800 | 7.800 | 11,416,800 |
| 2026-09-02 | 7.830 | 7.860 | 7.750 | 7.810 | 7.810 | 10,037,700 |
| 2026-09-01 | 7.880 | 8.010 | 7.810 | 7.920 | 7.920 | 16,482,424 |
| 2026-08-31 | 7.650 | 7.860 | 7.560 | 7.850 | 7.850 | 14,931,428 |
| 2026-08-28 | 7.750 | 7.900 | 7.670 | 7.700 | 7.700 | 18,186,699 |
| 2026-08-27 | 7.530 | 7.680 | 7.510 | 7.660 | 7.660 | 11,029,100 |
| 2026-08-26 | 7.610 | 7.620 | 7.440 | 7.570 | 7.570 | 11,774,800 |
| 2026-08-25 | 7.320 | 7.610 | 7.270 | 7.600 | 7.600 | 15,426,700 |
| 2026-08-24 | 7.600 | 7.600 | 7.290 | 7.450 | 7.450 | 16,730,699 |
| 2026-08-21 | 7.500 | 7.700 | 7.320 | 7.600 | 7.600 | 14,161,812 |
| 2026-08-20 | 7.730 | 7.770 | 7.480 | 7.600 | 7.600 | 18,509,012 |
| 2026-08-19 | 8.050 | 8.050 | 7.590 | 7.680 | 7.680 | 27,370,301 |
| 2026-08-18 | 8.090 | 8.170 | 8.000 | 8.160 | 8.160 | 22,715,699 |
| 2026-08-17 | 7.980 | 8.080 | 7.840 | 8.080 | 8.080 | 18,162,080 |
| 2026-08-14 | 7.950 | 8.000 | 7.790 | 7.960 | 7.960 | 18,739,600 |
| 2026-08-13 | 8.230 | 8.300 | 7.910 | 7.920 | 7.920 | 22,406,568 |
| 2026-08-12 | 7.950 | 8.050 | 7.900 | 8.050 | 8.050 | 19,116,100 |
| 2026-08-11 | 7.950 | 8.050 | 7.870 | 7.930 | 7.930 | 21,617,400 |
| 2026-08-10 | 8.070 | 8.110 | 7.800 | 8.030 | 8.030 | 24,316,109 |
| 2026-08-07 | 7.870 | 8.070 | 7.790 | 8.020 | 8.020 | 31,710,602 |
| 2026-08-06 | 7.810 | 7.960 | 7.720 | 7.880 | 7.880 | 29,852,787 |
| 2026-08-05 | 7.590 | 8.030 | 7.580 | 7.880 | 7.880 | 40,836,770 |
| 2026-08-04 | 7.490 | 7.710 | 7.430 | 7.660 | 7.660 | 32,373,600 |
| 2026-08-03 | 7.260 | 7.480 | 7.160 | 7.470 | 7.470 | 36,085,062 |
| 2026-07-31 | 7.280 | 7.610 | 7.240 | 7.310 | 7.310 | 47,737,660 |
| 2026-07-30 | 7.050 | 7.180 | 6.900 | 7.090 | 7.090 | 25,213,801 |
| 2026-07-29 | 7.070 | 7.150 | 6.890 | 7.140 | 7.140 | 27,432,000 |
| 2026-07-28 | 6.850 | 7.350 | 6.820 | 7.100 | 7.100 | 41,986,801 |
| 2026-07-27 | 6.700 | 6.960 | 6.630 | 6.950 | 6.950 | 28,245,600 |
| 2026-07-24 | 6.850 | 6.870 | 6.620 | 6.700 | 6.700 | 23,747,701 |
| 2026-07-23 | 6.820 | 6.940 | 6.750 | 6.940 | 6.940 | 26,725,391 |
| 2026-07-22 | 7.080 | 7.270 | 6.800 | 6.870 | 6.870 | 40,731,902 |
Page 1 of 1 · 60 trading days
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.