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
2023-10-24	12.430	12.820	12.340	12.810	12.499	2,926,900
2023-10-23	12.680	12.760	12.320	12.420	12.119	4,093,270
2023-10-20	12.710	13.030	12.690	12.780	12.470	3,348,182
2023-10-19	12.780	12.920	12.700	12.720	12.411	2,727,744
2023-10-18	12.900	12.950	12.810	12.850	12.538	2,613,800
2023-10-17	13.170	13.170	12.870	12.960	12.646	3,159,600
2023-10-16	12.960	13.290	12.900	13.050	12.733	5,753,227
2023-10-13	13.110	13.130	12.800	12.910	12.597	3,097,040
2023-10-12	13.050	13.160	12.990	13.130	12.811	2,983,100
2023-10-11	13.120	13.120	12.940	13.000	12.685	2,397,782
2023-10-10	13.170	13.300	13.030	13.070	12.753	2,840,308
2023-10-09	13.140	13.210	13.060	13.190	12.870	3,031,720
2023-09-28	13.050	13.180	12.990	13.150	12.831	2,625,461
2023-09-27	12.810	13.130	12.730	13.030	12.714	4,202,255
2023-09-26	12.800	12.950	12.770	12.820	12.509	2,162,280
2023-09-25	12.930	13.000	12.730	12.810	12.499	2,787,186
2023-09-22	12.650	12.960	12.550	12.930	12.616	2,914,314
2023-09-21	12.750	12.850	12.610	12.640	12.333	2,977,650
2023-09-20	12.750	13.050	12.750	12.780	12.470	3,283,728
2023-09-19	13.200	13.200	12.730	12.860	12.548	5,170,598
2023-09-18	12.630	13.400	12.510	13.250	12.929	9,594,287
2023-09-15	12.690	12.760	12.500	12.640	12.333	2,295,280
2023-09-14	12.760	12.810	12.530	12.610	12.304	2,819,044
2023-09-13	13.100	13.120	12.720	12.810	12.499	2,695,500
2023-09-12	13.130	13.140	12.960	13.100	12.782	2,109,100
2023-09-11	13.010	13.130	12.920	13.100	12.782	2,536,338
2023-09-08	13.020	13.100	12.930	13.010	12.694	1,813,728
2023-09-07	13.300	13.340	13.010	13.030	12.714	2,548,590
2023-09-06	13.210	13.350	13.160	13.310	12.987	2,512,100
2023-09-05	13.150	13.360	13.150	13.280	12.958	3,265,588
2023-09-04	13.080	13.260	12.990	13.250	12.929	4,400,583
2023-09-01	12.980	13.100	12.810	13.020	12.704	3,535,113
2023-08-31	13.080	13.090	12.880	12.910	12.597	3,013,500
2023-08-30	12.980	13.220	12.910	13.090	12.772	3,902,500
2023-08-29	12.520	13.010	12.520	12.970	12.655	4,972,599
2023-08-28	12.990	13.040	12.540	12.600	12.294	6,014,463
2023-08-25	12.610	12.690	12.230	12.310	12.011	4,568,632
2023-08-24	12.720	12.820	12.450	12.690	12.382	3,782,424
2023-08-23	13.030	13.060	12.700	12.710	12.402	3,618,593
2023-08-22	13.250	13.380	12.770	13.060	12.743	6,086,288
2023-08-21	13.140	13.530	13.020	13.290	12.968	8,468,587
2023-08-18	13.000	13.350	12.960	13.070	12.753	9,696,286
2023-08-17	12.600	12.810	12.500	12.790	12.480	3,130,480
2023-08-16	12.850	12.860	12.660	12.680	12.372	1,861,211
2023-08-15	12.930	13.040	12.730	12.810	12.499	2,864,700
2023-08-14	12.960	12.980	12.750	12.960	12.646	2,667,578
2023-08-11	13.130	13.130	12.910	12.920	12.607	2,941,700
2023-08-10	13.000	13.210	13.000	13.120	12.802	2,188,700
2023-08-09	13.050	13.130	12.980	13.050	12.733	2,259,060
2023-08-08	13.300	13.320	13.080	13.110	12.792	2,607,336
2023-08-07	13.280	13.380	13.210	13.290	12.968	1,860,652
2023-08-04	13.430	13.480	13.260	13.330	13.007	2,889,198
2023-08-03	13.280	13.480	13.220	13.400	13.075	2,775,300
2023-08-02	13.350	13.400	13.280	13.330	13.007	2,135,180
2023-08-01	13.570	13.570	13.300	13.410	13.085	3,337,470
2023-07-31	13.360	13.530	13.280	13.500	13.173	4,173,434
2023-07-28	13.130	13.350	13.030	13.270	12.948	5,192,080
2023-07-27	14.010	14.100	13.160	13.210	12.890	7,544,975
2023-07-26	13.570	13.650	13.340	13.430	13.104	3,617,540
2023-07-25	13.300	13.580	13.300	13.560	13.231	5,740,405

← NewerPage 13 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.