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
2023-07-24	13.310	13.380	13.130	13.160	12.841	4,527,768
2023-07-21	13.490	13.640	13.350	13.360	13.036	6,063,795
2023-07-20	14.000	14.090	13.510	13.530	13.202	11,472,193
2023-07-19	14.300	14.570	13.770	13.970	13.631	18,096,807
2023-07-18	13.700	14.450	13.600	14.310	13.963	19,776,396
2023-07-17	13.700	13.890	13.500	13.630	13.299	8,159,232
2023-07-14	13.670	13.680	13.500	13.520	13.192	3,992,190
2023-07-13	13.700	13.980	13.650	13.730	13.397	5,195,832
2023-07-12	13.630	13.840	13.580	13.700	13.368	4,741,235
2023-07-11	13.600	13.640	13.510	13.610	13.280	2,630,473
2023-07-10	13.530	13.610	13.430	13.570	13.241	2,620,138
2023-07-07	13.530	13.590	13.450	13.460	13.133	2,712,979
2023-07-06	13.490	13.570	13.380	13.530	13.202	3,005,842
2023-07-05	13.600	13.680	13.460	13.500	13.173	2,962,254
2023-07-04	13.540	13.680	13.410	13.560	13.231	3,039,794
2023-07-03	13.480	13.610	13.440	13.490	13.163	3,514,758
2023-06-30	13.320	13.530	13.270	13.480	13.153	4,284,721
2023-06-29	13.010	13.370	13.010	13.320	12.997	5,311,415
2023-06-28	13.120	13.150	12.840	13.050	12.733	2,423,320
2023-06-27	12.700	13.160	12.690	13.130	12.811	3,450,192
2023-06-26	12.760	13.120	12.710	12.770	12.460	3,725,214
2023-06-21	13.090	13.240	12.900	12.950	12.636	3,193,636
2023-06-20	13.190	13.190	12.980	13.020	12.704	2,920,282
2023-06-19	13.170	13.300	13.060	13.150	12.831	3,844,096
2023-06-16	13.010	13.180	12.910	13.170	12.851	4,186,581
2023-06-15	12.650	13.090	12.570	13.050	12.733	7,353,265
2023-06-14	12.870	12.890	12.410	12.650	12.343	9,432,274
2023-06-13	13.230	13.380	13.120	13.260	12.938	6,661,867
2023-06-12	13.180	13.350	13.030	13.330	13.007	6,474,956
2023-06-09	13.070	13.160	12.980	13.080	12.763	3,214,265
2023-06-08	13.230	13.340	12.980	13.070	12.753	3,692,428
2023-06-07	13.430	13.440	13.160	13.240	12.919	2,940,210
2023-06-06	13.400	13.460	13.200	13.250	12.929	2,867,259
2023-06-05	13.550	13.580	13.180	13.450	13.124	3,789,238
2023-06-02	13.160	13.500	13.160	13.460	13.133	3,101,480
2023-06-01	13.240	13.350	13.140	13.190	12.870	2,936,030
2023-05-31	13.400	13.480	13.190	13.370	13.046	3,016,220
2023-05-30	13.350	13.450	13.250	13.390	13.065	2,191,286
2023-05-29	13.460	13.550	13.190	13.320	12.997	3,359,580
2023-05-26	13.790	13.790	13.390	13.580	13.153	4,543,548
2023-05-25	13.520	13.850	13.420	13.800	13.366	6,739,300
2023-05-24	13.340	13.640	13.340	13.530	13.105	2,948,295
2023-05-23	13.500	13.550	13.320	13.450	13.027	3,018,846
2023-05-22	13.400	13.480	13.330	13.460	13.037	2,935,258
2023-05-19	13.300	13.530	13.220	13.430	13.008	4,212,818
2023-05-18	13.180	13.410	13.160	13.270	12.853	2,915,355
2023-05-17	13.130	13.280	13.080	13.270	12.853	3,347,656
2023-05-16	13.040	13.210	12.970	13.180	12.766	3,375,182
2023-05-15	12.790	13.070	12.710	13.030	12.620	2,786,880
2023-05-12	12.810	12.960	12.750	12.790	12.388	2,172,680
2023-05-11	12.840	12.940	12.630	12.830	12.427	2,309,838
2023-05-10	12.510	12.920	12.460	12.820	12.417	3,213,805
2023-05-09	12.800	12.890	12.550	12.560	12.165	2,845,079
2023-05-08	12.950	13.150	12.770	12.800	12.398	3,289,927
2023-05-05	13.160	13.220	12.870	12.950	12.543	3,865,304
2023-05-04	13.100	13.280	13.000	13.240	12.824	3,435,515
2023-04-28	12.660	13.210	12.620	13.130	12.717	5,454,702
2023-04-27	12.500	12.700	12.400	12.610	12.213	3,060,400
2023-04-26	12.250	12.630	12.050	12.530	12.136	3,793,122
2023-04-25	12.620	12.620	11.920	12.160	11.778	3,667,501

← NewerPage 14 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.