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
2023-04-24	12.480	12.740	12.420	12.550	12.155	2,166,796
2023-04-21	12.850	12.980	12.470	12.480	12.088	3,882,128
2023-04-20	13.040	13.080	12.730	12.860	12.456	3,131,726
2023-04-19	13.340	13.360	13.020	13.100	12.688	3,847,352
2023-04-18	13.020	13.330	13.020	13.330	12.911	4,016,354
2023-04-17	12.970	13.240	12.960	13.090	12.678	2,740,969
2023-04-14	13.000	13.140	12.980	13.020	12.611	3,562,954
2023-04-13	13.230	13.290	13.100	13.120	12.707	2,755,818
2023-04-12	13.320	13.380	13.170	13.240	12.824	2,616,146
2023-04-11	13.460	13.490	13.230	13.320	12.901	3,000,612
2023-04-10	13.690	13.780	13.400	13.460	13.037	5,251,830
2023-04-07	13.250	13.380	13.230	13.340	12.921	2,623,660
2023-04-06	13.230	13.310	13.100	13.230	12.814	3,193,192
2023-04-04	13.650	13.650	13.190	13.220	12.804	6,937,800
2023-04-03	13.670	13.690	13.500	13.640	13.211	3,222,854
2023-03-31	13.420	13.670	13.330	13.640	13.211	4,022,112
2023-03-30	13.580	13.630	13.330	13.390	12.969	3,514,171
2023-03-29	13.540	13.700	13.510	13.640	13.211	2,721,987
2023-03-28	13.720	13.750	13.490	13.500	13.076	3,636,524
2023-03-27	13.730	13.820	13.660	13.720	13.289	3,565,321
2023-03-24	13.820	13.920	13.640	13.740	13.308	3,534,193
2023-03-23	13.800	13.890	13.670	13.820	13.385	3,513,355
2023-03-22	13.830	13.920	13.680	13.810	13.376	3,484,109
2023-03-21	13.520	13.840	13.450	13.830	13.395	4,360,311
2023-03-20	13.370	13.600	13.150	13.520	13.095	4,722,276
2023-03-17	13.450	13.500	13.250	13.370	12.950	3,695,470
2023-03-16	13.580	13.580	13.260	13.260	12.843	3,451,243
2023-03-15	13.580	13.750	13.550	13.580	13.153	2,769,020
2023-03-14	13.750	13.750	13.370	13.500	13.076	4,417,452
2023-03-13	13.640	13.930	13.600	13.800	13.366	3,218,410
2023-03-10	14.100	14.140	13.760	13.760	13.327	5,704,019
2023-03-09	14.210	14.260	14.140	14.160	13.715	3,318,496
2023-03-08	14.080	14.340	14.050	14.200	13.753	3,448,148
2023-03-07	14.510	14.530	14.150	14.180	13.734	5,236,808
2023-03-06	14.610	14.620	14.190	14.510	14.054	7,968,281
2023-03-03	14.790	14.840	14.490	14.620	14.160	6,954,149
2023-03-02	15.080	15.080	14.660	14.830	14.364	15,041,473
2023-03-01	14.940	15.350	14.850	15.240	14.761	12,166,888
2023-02-28	15.040	15.140	14.660	14.940	14.470	9,641,930
2023-02-27	14.960	15.350	14.720	15.030	14.557	11,167,072
2023-02-24	15.250	15.290	14.710	14.950	14.480	8,373,583
2023-02-23	15.130	15.300	14.950	15.170	14.693	9,684,144
2023-02-22	14.800	15.130	14.680	15.030	14.557	9,541,496
2023-02-21	14.890	15.630	14.780	15.130	14.654	14,566,446
2023-02-20	14.620	14.930	14.440	14.930	14.461	9,106,796
2023-02-17	14.900	15.160	14.750	14.800	14.335	11,078,004
2023-02-16	15.600	15.700	14.660	14.880	14.412	19,283,871
2023-02-15	15.730	15.860	15.530	15.780	15.284	15,149,394
2023-02-14	16.020	16.200	15.560	15.860	15.361	25,353,603
2023-02-13	15.630	16.030	15.550	15.680	15.187	17,153,419
2023-02-10	15.530	16.180	15.530	15.970	15.468	30,651,567
2023-02-09	15.980	16.260	15.600	15.730	15.235	41,909,147
2023-02-08	14.450	15.880	14.300	15.880	15.381	35,742,939
2023-02-07	14.470	14.880	14.360	14.440	13.986	7,456,221
2023-02-06	14.400	14.600	14.330	14.460	14.005	3,875,350
2023-02-03	14.730	14.730	14.300	14.530	14.073	6,167,785
2023-02-02	14.990	14.990	14.550	14.740	14.277	8,752,007
2023-02-01	15.000	15.170	14.700	14.990	14.519	8,726,062
2023-01-31	14.700	15.150	14.500	15.110	14.635	10,305,503
2023-01-30	14.560	14.930	14.550	14.700	14.238	7,621,269

← NewerPage 15 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.