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
2024-01-17	12.820	12.850	12.510	12.510	12.207	2,871,128
2024-01-16	12.790	12.930	12.650	12.870	12.558	3,654,562
2024-01-15	12.850	12.950	12.730	12.790	12.480	3,503,521
2024-01-12	12.870	13.090	12.830	12.920	12.607	4,146,900
2024-01-11	12.710	12.970	12.690	12.900	12.587	3,716,960
2024-01-10	12.740	12.950	12.590	12.730	12.421	3,450,245
2024-01-09	12.640	12.930	12.570	12.780	12.470	3,766,380
2024-01-08	12.770	12.890	12.610	12.630	12.324	3,409,087
2024-01-05	12.990	13.090	12.760	12.850	12.538	4,021,908
2024-01-04	13.000	13.080	12.950	13.050	12.733	3,018,904
2024-01-03	12.990	13.080	12.910	13.040	12.724	4,167,227
2024-01-02	13.010	13.060	12.900	13.000	12.685	5,522,460
2023-12-29	12.750	12.960	12.630	12.950	12.636	5,577,620
2023-12-28	12.240	12.800	12.180	12.740	12.431	7,245,972
2023-12-27	12.130	12.330	12.090	12.280	11.982	2,025,000
2023-12-26	12.290	12.380	12.120	12.180	11.885	2,304,460
2023-12-25	12.400	12.580	12.240	12.320	12.021	3,579,100
2023-12-22	12.430	12.800	12.210	12.380	12.080	3,876,789
2023-12-21	12.220	12.450	12.010	12.450	12.148	2,816,765
2023-12-20	12.370	12.380	12.190	12.190	11.894	1,892,580
2023-12-19	12.250	12.370	12.200	12.320	12.021	2,164,213
2023-12-18	12.430	12.500	12.220	12.250	11.953	3,439,040
2023-12-15	12.490	12.550	12.390	12.430	12.128	2,206,740
2023-12-14	12.580	12.660	12.480	12.490	12.187	2,217,930
2023-12-13	12.600	12.680	12.490	12.540	12.236	2,303,497
2023-12-12	12.660	12.730	12.540	12.640	12.333	2,655,413
2023-12-11	12.520	12.690	12.400	12.670	12.363	4,622,163
2023-12-08	12.660	12.750	12.560	12.580	12.275	2,986,188
2023-12-07	12.850	12.850	12.500	12.670	12.363	4,455,921
2023-12-06	12.620	12.850	12.600	12.680	12.372	3,666,835
2023-12-05	12.800	12.920	12.680	12.690	12.382	3,239,323
2023-12-04	13.050	13.110	12.870	12.900	12.587	3,775,777
2023-12-01	13.150	13.150	12.930	13.030	12.714	4,215,838
2023-11-30	13.360	13.380	13.040	13.190	12.870	3,836,881
2023-11-29	13.240	13.320	13.180	13.220	12.899	2,668,511
2023-11-28	13.110	13.270	13.060	13.220	12.899	2,888,596
2023-11-27	13.000	13.160	12.970	13.140	12.821	3,040,858
2023-11-24	13.210	13.260	13.010	13.060	12.743	3,172,780
2023-11-23	13.070	13.290	13.010	13.250	12.929	2,938,320
2023-11-22	13.320	13.350	13.030	13.050	12.733	4,309,469
2023-11-21	13.420	13.480	13.260	13.260	12.938	3,545,334
2023-11-20	13.500	13.530	13.310	13.420	13.094	3,927,934
2023-11-17	13.160	13.400	13.100	13.400	13.075	4,925,801
2023-11-16	13.300	13.340	13.160	13.160	12.841	4,301,703
2023-11-15	13.300	13.450	13.300	13.390	13.065	5,284,072
2023-11-14	13.280	13.320	13.170	13.200	12.880	3,649,280
2023-11-13	13.260	13.300	13.150	13.250	12.929	3,648,425
2023-11-10	13.220	13.280	13.130	13.210	12.890	2,855,941
2023-11-09	13.230	13.360	13.170	13.280	12.958	4,890,085
2023-11-08	13.280	13.280	13.130	13.190	12.870	4,282,121
2023-11-07	13.220	13.310	13.150	13.280	12.958	4,066,502
2023-11-06	13.070	13.280	13.050	13.260	12.938	5,246,362
2023-11-03	12.750	13.090	12.750	13.050	12.733	3,927,607
2023-11-02	13.010	13.040	12.750	12.750	12.441	2,857,284
2023-11-01	12.980	13.050	12.850	13.000	12.685	3,578,821
2023-10-31	13.100	13.160	12.920	13.010	12.694	3,304,647
2023-10-30	13.060	13.140	12.950	13.140	12.821	4,433,343
2023-10-27	13.030	13.120	12.960	13.060	12.743	4,427,158
2023-10-26	12.910	13.090	12.730	13.080	12.763	3,225,720
2023-10-25	12.820	13.080	12.760	12.920	12.607	3,397,400

← NewerPage 12 of 21 · 1,213 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.