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
2024-04-22	9.160	9.290	8.950	9.160	8.938	4,178,363
2024-04-19	9.220	9.430	9.150	9.230	9.006	4,902,919
2024-04-18	9.400	9.590	9.160	9.340	9.113	5,654,706
2024-04-17	8.810	9.420	8.740	9.400	9.172	7,392,291
2024-04-16	9.210	9.210	8.420	8.560	8.352	8,610,803
2024-04-15	9.760	9.870	9.110	9.300	9.074	7,637,570
2024-04-12	9.680	9.970	9.680	9.790	9.553	5,962,424
2024-04-11	9.780	9.850	9.540	9.680	9.445	6,366,950
2024-04-10	10.400	10.400	9.760	9.880	9.640	7,096,700
2024-04-09	10.070	10.300	10.030	10.280	10.031	3,433,745
2024-04-08	10.320	10.370	10.020	10.070	9.826	3,922,018
2024-04-03	10.420	10.480	10.300	10.390	10.138	3,188,996
2024-04-02	10.480	10.510	10.350	10.460	10.206	5,015,188
2024-04-01	10.280	10.420	10.230	10.420	10.167	4,812,427
2024-03-29	10.400	10.400	10.000	10.190	9.943	4,851,940
2024-03-28	9.700	10.080	9.680	9.950	9.709	3,988,558
2024-03-27	10.060	10.150	9.700	9.700	9.465	3,532,421
2024-03-26	10.010	10.120	9.770	10.030	9.787	3,620,434
2024-03-25	10.260	10.330	9.950	9.990	9.748	4,293,700
2024-03-22	10.400	10.450	10.180	10.260	10.011	4,640,569
2024-03-21	10.490	10.570	10.270	10.460	10.206	4,095,500
2024-03-20	10.450	10.550	10.400	10.480	10.226	3,879,910
2024-03-19	10.420	10.540	10.360	10.430	10.177	3,581,799
2024-03-18	10.320	10.440	10.290	10.420	10.167	5,780,066
2024-03-15	10.180	10.270	10.110	10.270	10.021	4,562,433
2024-03-14	10.220	10.310	10.020	10.190	9.943	4,136,957
2024-03-13	10.200	10.380	10.120	10.310	10.060	5,048,337
2024-03-12	10.100	10.180	9.980	10.160	9.914	4,764,465
2024-03-11	9.850	10.120	9.820	10.100	9.855	6,390,786
2024-03-08	9.600	9.830	9.580	9.800	9.562	3,060,708
2024-03-07	9.840	9.980	9.620	9.670	9.435	3,906,920
2024-03-06	9.570	9.950	9.490	9.800	9.562	5,078,051
2024-03-05	9.710	9.800	9.520	9.570	9.338	4,401,571
2024-03-04	9.960	10.000	9.680	9.840	9.601	5,199,806
2024-03-01	9.720	9.850	9.610	9.850	9.611	5,207,254
2024-02-29	9.300	9.780	9.300	9.760	9.523	6,564,053
2024-02-28	10.190	10.430	9.420	9.430	9.201	11,168,876
2024-02-27	9.930	10.140	9.820	10.130	9.884	5,419,194
2024-02-26	9.800	10.120	9.800	10.000	9.757	7,695,365
2024-02-23	9.540	9.710	9.360	9.700	9.465	5,533,146
2024-02-22	9.290	9.470	9.290	9.430	9.201	4,483,506
2024-02-21	9.030	9.670	8.890	9.280	9.055	6,447,344
2024-02-20	8.960	9.080	8.740	9.050	8.830	5,319,096
2024-02-19	8.450	9.130	8.450	8.980	8.762	10,732,116
2024-02-08	7.650	8.340	7.500	8.340	8.138	9,193,497
2024-02-07	7.770	7.890	7.460	7.580	7.396	9,735,336
2024-02-06	7.400	8.170	7.090	7.820	7.630	12,413,094
2024-02-05	8.700	8.700	7.880	7.880	7.689	8,173,138
2024-02-02	9.300	9.500	8.390	8.750	8.538	7,146,323
2024-02-01	9.400	9.560	9.130	9.300	9.074	5,564,680
2024-01-31	9.960	10.090	9.450	9.460	9.231	6,378,804
2024-01-30	10.330	10.420	9.970	9.990	9.748	4,528,165
2024-01-29	10.860	10.900	10.280	10.320	10.070	5,709,560
2024-01-26	10.980	11.170	10.780	10.850	10.587	4,548,556
2024-01-25	10.710	10.990	10.590	10.970	10.704	6,553,112
2024-01-24	11.010	11.030	10.360	10.720	10.460	7,913,133
2024-01-23	10.960	11.120	10.610	10.880	10.616	5,797,591
2024-01-22	12.160	12.170	10.960	11.000	10.733	7,622,423
2024-01-19	12.420	12.530	12.160	12.180	11.885	3,656,352
2024-01-18	12.460	12.560	12.040	12.420	12.119	6,878,921

← NewerPage 11 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.