Hangzhou Star Shuaier Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	7.690	7.820	7.660	7.770	7.657	1,918,560
2024-07-18	7.760	7.780	7.570	7.740	7.627	3,230,891
2024-07-17	7.880	7.960	7.780	7.810	7.696	3,069,300
2024-07-16	7.900	7.960	7.800	7.930	7.814	1,764,340
2024-07-15	8.210	8.210	7.870	7.920	7.805	2,487,840
2024-07-12	8.160	8.260	8.100	8.210	8.090	2,475,300
2024-07-11	7.990	8.180	7.960	8.150	8.031	3,076,600
2024-07-10	7.910	8.010	7.800	7.840	7.726	2,226,200
2024-07-09	7.670	7.950	7.620	7.940	7.824	3,228,227
2024-07-08	7.970	7.970	7.650	7.670	7.558	2,306,285
2024-07-05	7.880	8.000	7.780	7.970	7.854	2,293,164
2024-07-04	8.180	8.240	7.840	7.890	7.775	2,955,600
2024-07-03	8.290	8.330	8.120	8.160	8.041	2,086,300
2024-07-02	8.240	8.310	8.200	8.220	8.100	2,097,800
2024-07-01	8.190	8.300	8.070	8.260	8.140	2,623,300
2024-06-28	8.090	8.300	8.050	8.190	8.071	2,396,384
2024-06-27	8.280	8.350	8.090	8.090	7.972	3,038,465
2024-06-26	8.010	8.290	7.920	8.270	8.149	2,613,320
2024-06-25	7.980	8.100	7.940	8.010	7.893	3,032,341
2024-06-24	8.370	8.370	7.940	7.960	7.844	4,327,098
2024-06-21	8.450	8.540	8.350	8.430	8.307	2,204,198
2024-06-20	8.690	8.790	8.330	8.430	8.307	4,490,038
2024-06-19	8.890	8.930	8.750	8.750	8.622	1,934,620
2024-06-18	8.840	8.910	8.720	8.890	8.760	2,533,700
2024-06-17	8.860	8.950	8.760	8.800	8.672	2,207,640
2024-06-14	8.850	8.920	8.600	8.870	8.741	2,702,064
2024-06-13	8.860	8.920	8.780	8.860	8.731	2,073,080
2024-06-12	8.790	8.900	8.770	8.830	8.701	2,536,666
2024-06-11	8.710	8.800	8.570	8.780	8.652	3,107,524
2024-06-07	8.540	8.840	8.540	8.760	8.632	4,291,960
2024-06-06	9.050	9.130	8.500	8.530	8.406	6,092,724
2024-06-05	9.270	9.300	9.020	9.020	8.889	3,706,618
2024-06-04	9.430	9.480	9.160	9.310	9.174	3,465,540
2024-06-03	9.730	9.730	9.360	9.430	9.293	3,965,000
2024-05-31	9.690	9.780	9.630	9.760	9.618	2,488,158
2024-05-30	9.700	9.940	9.650	9.690	9.549	3,072,160
2024-05-29	9.590	9.860	9.530	9.720	9.578	4,011,940
2024-05-28	9.700	9.730	9.580	9.590	9.450	2,428,221
2024-05-27	9.660	9.730	9.480	9.710	9.568	2,642,705
2024-05-24	9.750	9.840	9.630	9.660	9.519	3,148,026
2024-05-23	10.020	10.040	9.670	9.740	9.598	6,180,368
2024-05-22	9.880	10.210	9.880	10.180	9.933	6,158,220
2024-05-21	10.010	10.020	9.840	9.880	9.640	3,205,000
2024-05-20	10.050	10.070	9.980	10.000	9.757	3,454,255
2024-05-17	9.990	10.040	9.890	10.000	9.757	3,437,881
2024-05-16	10.040	10.100	9.970	10.010	9.767	3,269,689
2024-05-15	10.170	10.170	9.950	10.000	9.757	3,171,220
2024-05-14	10.000	10.200	10.000	10.130	9.884	4,746,340
2024-05-13	10.090	10.110	9.910	10.000	9.757	3,812,240
2024-05-10	10.250	10.270	10.060	10.100	9.855	4,230,539
2024-05-09	10.150	10.350	10.150	10.230	9.982	7,845,940
2024-05-08	10.150	10.730	10.110	10.200	9.953	9,394,164
2024-05-07	10.190	10.210	10.080	10.170	9.923	4,348,638
2024-05-06	10.160	10.190	10.060	10.190	9.943	6,074,837
2024-04-30	10.100	10.160	9.980	10.030	9.787	5,696,676
2024-04-29	9.780	10.090	9.710	10.090	9.845	7,948,706
2024-04-26	9.640	9.840	9.530	9.790	9.553	7,615,044
2024-04-25	9.550	10.020	9.390	9.760	9.523	8,503,332
2024-04-24	9.480	9.690	9.430	9.540	9.309	7,174,279
2024-04-23	9.430	10.030	9.410	9.450	9.221	10,165,213

← NewerPage 10 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.1000 CNY
2025-05-15	0.1000 CNY
2024-05-23	0.1000 CNY
2023-05-29	0.1000 CNY
2022-06-21	0.2100 CNY
2021-06-08	0.1500 CNY
2020-05-07	0.3570 CNY
2019-06-20	0.1500 CNY

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