Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.080 | 7.270 | 6.800 | 6.870 | 6.870 | 40,731,902 |
| 2026-07-21 | 7.000 | 7.250 | 6.480 | 7.240 | 7.240 | 52,752,969 |
| 2026-07-20 | 7.470 | 7.490 | 6.690 | 6.900 | 6.900 | 52,816,906 |
| 2026-07-17 | 8.080 | 8.150 | 7.340 | 7.340 | 7.340 | 56,261,070 |
| 2026-07-16 | 8.430 | 8.740 | 8.080 | 8.150 | 8.150 | 67,824,336 |
| 2026-07-15 | 9.170 | 9.500 | 8.770 | 8.770 | 8.770 | 81,903,602 |
| 2026-07-14 | 9.740 | 9.800 | 9.740 | 9.740 | 9.740 | 14,440,100 |
| 2026-07-13 | 11.570 | 11.690 | 10.820 | 10.820 | 10.820 | 59,808,703 |
| 2026-07-10 | 11.700 | 12.430 | 11.590 | 12.020 | 12.020 | 115,499,695 |
| 2026-07-09 | 11.080 | 12.330 | 11.060 | 12.250 | 12.250 | 140,025,578 |
| 2026-07-08 | 11.650 | 12.570 | 11.510 | 11.720 | 11.720 | 171,751,406 |
| 2026-07-07 | 10.120 | 11.430 | 9.880 | 11.430 | 11.430 | 100,131,148 |
| 2026-07-06 | 10.570 | 10.850 | 10.280 | 10.390 | 10.390 | 63,015,434 |
| 2026-07-03 | 10.010 | 10.880 | 9.930 | 10.420 | 10.420 | 76,592,109 |
| 2026-07-02 | 10.340 | 10.550 | 9.700 | 9.890 | 9.890 | 55,943,121 |
| 2026-07-01 | 11.310 | 11.420 | 10.620 | 10.770 | 10.770 | 75,306,359 |
| 2026-06-30 | 10.850 | 11.790 | 10.840 | 11.500 | 11.500 | 80,429,406 |
| 2026-06-29 | 11.040 | 11.300 | 10.750 | 11.300 | 11.300 | 88,887,281 |
| 2026-06-26 | 10.360 | 11.350 | 10.000 | 11.020 | 11.020 | 94,215,070 |
| 2026-06-25 | 10.180 | 10.730 | 9.970 | 10.710 | 10.710 | 74,113,055 |
| 2026-06-24 | 10.200 | 10.500 | 9.830 | 10.210 | 10.210 | 57,728,148 |
| 2026-06-23 | 10.600 | 10.740 | 10.360 | 10.400 | 10.400 | 62,029,051 |
| 2026-06-22 | 10.590 | 11.090 | 10.480 | 10.950 | 10.950 | 91,924,023 |
| 2026-06-18 | 10.340 | 10.960 | 9.900 | 10.550 | 10.550 | 98,074,445 |
| 2026-06-17 | 9.680 | 10.300 | 9.570 | 10.160 | 10.160 | 92,770,766 |
| 2026-06-16 | 10.150 | 10.160 | 9.630 | 9.840 | 9.840 | 79,278,367 |
| 2026-06-15 | 9.280 | 10.120 | 9.270 | 10.120 | 10.120 | 38,150,230 |
| 2026-06-12 | 10.170 | 10.390 | 9.050 | 9.200 | 9.200 | 95,069,211 |
| 2026-06-11 | 10.410 | 10.500 | 9.700 | 9.910 | 9.910 | 99,310,312 |
| 2026-06-10 | 11.490 | 11.870 | 10.410 | 10.700 | 10.700 | 139,347,203 |
| 2026-06-09 | 9.840 | 10.790 | 9.640 | 10.790 | 10.790 | 50,198,566 |
| 2026-06-08 | 9.570 | 10.310 | 9.510 | 9.810 | 9.810 | 81,469,352 |
| 2026-06-05 | 10.240 | 10.950 | 10.240 | 10.350 | 10.350 | 115,147,398 |
| 2026-06-04 | 10.210 | 11.400 | 10.090 | 10.540 | 10.540 | 157,385,594 |
| 2026-06-03 | 10.160 | 10.400 | 10.160 | 10.400 | 10.400 | 30,270,320 |
| 2026-06-02 | 8.550 | 9.450 | 8.490 | 9.450 | 9.450 | 47,030,941 |
| 2026-06-01 | 8.330 | 8.650 | 8.230 | 8.590 | 8.590 | 17,087,840 |
| 2026-05-29 | 8.940 | 8.940 | 8.420 | 8.490 | 8.490 | 30,321,551 |
| 2026-05-28 | 8.780 | 8.970 | 8.580 | 8.970 | 8.970 | 30,778,301 |
| 2026-05-27 | 8.810 | 9.080 | 8.740 | 8.890 | 8.890 | 28,548,480 |
| 2026-05-26 | 8.990 | 9.070 | 8.710 | 8.810 | 8.810 | 32,360,539 |
| 2026-05-25 | 8.640 | 8.830 | 8.470 | 8.830 | 8.780 | 21,732,240 |
| 2026-05-22 | 8.700 | 8.860 | 8.450 | 8.630 | 8.581 | 20,034,000 |
| 2026-05-21 | 8.860 | 9.050 | 8.650 | 8.660 | 8.611 | 30,326,616 |
| 2026-05-20 | 8.750 | 8.850 | 8.630 | 8.770 | 8.720 | 13,528,433 |
| 2026-05-19 | 8.680 | 8.870 | 8.590 | 8.780 | 8.730 | 13,659,000 |
| 2026-05-18 | 8.510 | 8.670 | 8.470 | 8.670 | 8.621 | 13,796,000 |
| 2026-05-15 | 8.560 | 8.790 | 8.540 | 8.600 | 8.551 | 17,686,283 |
| 2026-05-14 | 8.730 | 8.750 | 8.570 | 8.570 | 8.522 | 16,002,800 |
| 2026-05-13 | 8.560 | 8.990 | 8.440 | 8.750 | 8.701 | 26,702,917 |
| 2026-05-12 | 8.560 | 8.690 | 8.520 | 8.560 | 8.512 | 17,678,034 |
| 2026-05-11 | 8.520 | 8.550 | 8.410 | 8.550 | 8.502 | 11,440,601 |
| 2026-05-08 | 8.400 | 8.520 | 8.360 | 8.490 | 8.442 | 8,899,500 |
| 2026-05-07 | 8.380 | 8.440 | 8.320 | 8.430 | 8.382 | 10,644,984 |
| 2026-05-06 | 8.320 | 8.480 | 8.300 | 8.370 | 8.323 | 10,199,413 |
| 2026-04-30 | 8.290 | 8.330 | 8.220 | 8.260 | 8.213 | 7,810,729 |
| 2026-04-29 | 8.080 | 8.290 | 8.080 | 8.270 | 8.223 | 8,776,879 |
| 2026-04-28 | 8.210 | 8.260 | 8.080 | 8.120 | 8.074 | 7,816,250 |
| 2026-04-27 | 8.140 | 8.280 | 7.980 | 8.260 | 8.213 | 10,614,750 |
| 2026-04-24 | 8.030 | 8.190 | 7.890 | 8.130 | 8.084 | 9,929,905 |
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.