Shenzhen Sea Star Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.300 | 8.310 | 8.070 | 8.070 | 8.024 | 10,905,700 |
| 2026-04-22 | 8.160 | 8.300 | 8.090 | 8.290 | 8.243 | 12,009,240 |
| 2026-04-21 | 8.410 | 8.470 | 8.090 | 8.180 | 8.134 | 15,735,000 |
| 2026-04-20 | 8.430 | 8.490 | 8.360 | 8.470 | 8.422 | 7,574,300 |
| 2026-04-17 | 8.310 | 8.440 | 8.300 | 8.400 | 8.352 | 7,746,800 |
| 2026-04-16 | 8.220 | 8.370 | 8.180 | 8.350 | 8.303 | 8,156,700 |
| 2026-04-15 | 8.370 | 8.390 | 8.200 | 8.210 | 8.164 | 6,559,600 |
| 2026-04-14 | 8.350 | 8.350 | 8.220 | 8.330 | 8.283 | 7,214,500 |
| 2026-04-13 | 8.210 | 8.280 | 8.170 | 8.240 | 8.193 | 7,121,600 |
| 2026-04-10 | 8.190 | 8.340 | 8.190 | 8.280 | 8.233 | 10,074,203 |
| 2026-04-09 | 8.240 | 8.260 | 8.130 | 8.150 | 8.104 | 8,831,000 |
| 2026-04-08 | 8.010 | 8.280 | 8.010 | 8.270 | 8.223 | 15,140,732 |
| 2026-04-07 | 7.780 | 7.910 | 7.750 | 7.870 | 7.825 | 7,462,939 |
| 2026-04-03 | 8.030 | 8.030 | 7.720 | 7.740 | 7.696 | 9,023,901 |
| 2026-04-02 | 8.100 | 8.120 | 7.850 | 7.890 | 7.845 | 8,944,300 |
| 2026-04-01 | 8.160 | 8.200 | 8.060 | 8.120 | 8.074 | 9,293,200 |
| 2026-03-31 | 8.130 | 8.220 | 8.000 | 8.000 | 7.955 | 9,553,600 |
| 2026-03-30 | 8.010 | 8.150 | 7.920 | 8.150 | 8.104 | 11,628,300 |
| 2026-03-27 | 7.880 | 8.140 | 7.810 | 8.140 | 8.094 | 10,026,600 |
| 2026-03-26 | 8.250 | 8.320 | 7.960 | 8.000 | 7.955 | 17,294,867 |
| 2026-03-25 | 8.260 | 8.400 | 8.220 | 8.290 | 8.243 | 18,519,027 |
| 2026-03-24 | 8.380 | 8.400 | 8.020 | 8.260 | 8.213 | 23,952,335 |
| 2026-03-23 | 8.730 | 8.750 | 8.060 | 8.180 | 8.134 | 31,707,202 |
| 2026-03-20 | 8.820 | 8.840 | 8.410 | 8.410 | 8.362 | 12,458,016 |
| 2026-03-19 | 8.820 | 8.900 | 8.700 | 8.750 | 8.701 | 10,770,413 |
| 2026-03-18 | 8.700 | 8.940 | 8.650 | 8.940 | 8.889 | 13,022,090 |
| 2026-03-17 | 8.950 | 9.000 | 8.640 | 8.650 | 8.601 | 12,141,459 |
| 2026-03-16 | 8.830 | 8.950 | 8.810 | 8.940 | 8.889 | 10,288,800 |
| 2026-03-13 | 8.980 | 9.070 | 8.840 | 8.860 | 8.810 | 16,420,800 |
| 2026-03-12 | 8.920 | 9.140 | 8.830 | 9.000 | 8.949 | 23,128,850 |
| 2026-03-11 | 9.000 | 9.320 | 8.930 | 9.080 | 9.029 | 35,852,339 |
| 2026-03-10 | 8.800 | 8.950 | 8.770 | 8.930 | 8.879 | 12,662,116 |
| 2026-03-09 | 8.590 | 8.760 | 8.510 | 8.740 | 8.691 | 12,913,400 |
| 2026-03-06 | 8.680 | 8.780 | 8.640 | 8.760 | 8.710 | 13,566,977 |
| 2026-03-05 | 8.550 | 9.030 | 8.530 | 8.740 | 8.691 | 23,762,877 |
| 2026-03-04 | 8.320 | 8.510 | 8.310 | 8.400 | 8.352 | 14,979,241 |
| 2026-03-03 | 8.950 | 9.010 | 8.480 | 8.510 | 8.462 | 23,374,835 |
| 2026-03-02 | 9.180 | 9.330 | 8.920 | 8.940 | 8.889 | 28,006,280 |
| 2026-02-27 | 9.400 | 9.440 | 9.270 | 9.410 | 9.357 | 18,383,200 |
| 2026-02-26 | 9.470 | 9.520 | 9.330 | 9.460 | 9.406 | 18,298,200 |
| 2026-02-25 | 9.530 | 9.600 | 9.420 | 9.470 | 9.416 | 22,953,338 |
| 2026-02-24 | 9.490 | 9.590 | 9.310 | 9.550 | 9.496 | 20,913,900 |
| 2026-02-13 | 9.460 | 9.600 | 9.370 | 9.380 | 9.327 | 18,908,300 |
| 2026-02-12 | 9.490 | 9.550 | 9.360 | 9.460 | 9.406 | 19,419,300 |
| 2026-02-11 | 9.560 | 9.690 | 9.500 | 9.510 | 9.456 | 19,434,000 |
| 2026-02-10 | 9.700 | 9.760 | 9.620 | 9.630 | 9.576 | 24,683,132 |
| 2026-02-09 | 9.580 | 9.700 | 9.520 | 9.680 | 9.625 | 29,766,100 |
| 2026-02-06 | 9.430 | 9.600 | 9.280 | 9.480 | 9.426 | 31,091,403 |
| 2026-02-05 | 9.450 | 9.850 | 9.410 | 9.600 | 9.546 | 44,187,125 |
| 2026-02-04 | 9.650 | 9.820 | 9.490 | 9.550 | 9.496 | 46,043,900 |
| 2026-02-03 | 9.770 | 9.930 | 9.610 | 9.810 | 9.755 | 62,646,742 |
| 2026-02-02 | 10.290 | 10.500 | 9.640 | 9.720 | 9.665 | 100,032,569 |
| 2026-01-30 | 9.280 | 10.140 | 9.170 | 10.140 | 10.083 | 47,157,750 |
| 2026-01-29 | 9.080 | 9.570 | 8.830 | 9.220 | 9.168 | 38,043,402 |
| 2026-01-28 | 9.190 | 9.290 | 9.080 | 9.120 | 9.068 | 19,410,500 |
| 2026-01-27 | 8.980 | 9.340 | 8.890 | 9.280 | 9.228 | 30,698,501 |
| 2026-01-26 | 9.210 | 9.210 | 8.880 | 9.020 | 8.969 | 17,184,346 |
| 2026-01-23 | 9.250 | 9.250 | 9.070 | 9.150 | 9.098 | 23,295,180 |
| 2026-01-22 | 8.950 | 9.070 | 8.940 | 8.980 | 8.929 | 13,075,211 |
| 2026-01-21 | 8.830 | 8.960 | 8.770 | 8.960 | 8.909 | 12,447,319 |
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.