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
2023-01-20	14.550	14.620	14.400	14.470	14.015	4,302,671
2023-01-19	14.550	14.660	14.400	14.490	14.034	4,441,584
2023-01-18	14.680	14.850	14.500	14.670	14.209	5,414,732
2023-01-17	14.620	15.050	14.580	14.780	14.315	7,207,647
2023-01-16	14.280	14.800	14.050	14.660	14.199	11,219,510
2023-01-13	14.400	14.480	14.000	14.170	13.724	7,526,938
2023-01-12	14.390	14.650	14.310	14.380	13.928	7,438,476
2023-01-11	14.830	14.900	14.270	14.350	13.899	9,429,809
2023-01-10	14.700	14.920	14.390	14.610	14.151	10,278,752
2023-01-09	14.470	14.950	14.170	14.800	14.335	16,350,058
2023-01-06	14.350	14.650	13.990	14.380	13.928	18,633,962
2023-01-05	13.380	14.070	13.220	14.020	13.579	13,732,352
2023-01-04	13.280	13.630	13.200	13.380	12.959	6,589,336
2023-01-03	12.990	13.430	12.900	13.380	12.959	7,849,629
2022-12-30	13.020	13.340	12.960	13.000	12.591	5,515,015
2022-12-29	12.990	13.200	12.880	13.000	12.591	4,528,674
2022-12-28	13.320	13.350	13.040	13.080	12.669	5,653,194
2022-12-27	13.240	13.390	13.000	13.330	12.911	8,285,489
2022-12-26	12.590	13.250	12.590	13.220	12.804	9,157,926
2022-12-23	12.780	12.870	12.420	12.550	12.155	7,758,700
2022-12-22	13.200	13.220	12.760	12.850	12.446	4,401,640
2022-12-21	13.380	13.450	12.910	13.080	12.669	5,272,843
2022-12-20	13.370	13.490	13.110	13.400	12.979	4,278,935
2022-12-19	13.700	13.840	13.250	13.370	12.950	7,013,920
2022-12-16	14.110	14.110	13.470	13.590	13.163	8,666,991
2022-12-15	14.050	14.240	13.920	14.090	13.647	5,032,300
2022-12-14	14.420	14.560	14.020	14.120	13.676	7,788,023
2022-12-13	15.030	15.150	14.430	14.430	13.976	9,192,001
2022-12-12	14.900	15.250	14.650	15.050	14.577	11,036,632
2022-12-09	16.300	16.300	15.000	15.090	14.616	17,963,139
2022-12-08	16.400	16.750	15.950	16.300	15.787	9,012,262
2022-12-07	16.260	16.590	15.750	16.400	15.884	10,693,409
2022-12-06	16.120	16.560	16.030	16.260	15.749	9,470,074
2022-12-05	16.760	16.770	15.920	16.120	15.613	16,671,406
2022-12-02	16.060	17.170	16.000	16.700	16.175	16,018,547
2022-12-01	16.780	16.900	16.070	16.200	15.691	10,037,576
2022-11-30	16.280	16.770	16.100	16.710	16.185	10,557,613
2022-11-29	16.040	16.500	15.800	16.350	15.836	9,897,903
2022-11-28	15.850	16.150	15.400	15.900	15.400	8,696,398
2022-11-25	16.430	16.430	15.750	15.840	15.342	8,380,888
2022-11-24	16.320	16.890	16.020	16.360	15.846	11,031,204
2022-11-23	16.500	16.580	15.580	16.300	15.787	12,314,526
2022-11-22	16.780	16.890	16.180	16.320	15.807	11,596,482
2022-11-21	16.350	17.240	16.340	17.120	16.582	18,911,914
2022-11-18	16.170	16.810	15.730	16.470	15.952	12,539,682
2022-11-17	16.700	16.700	15.830	16.110	15.603	9,842,160
2022-11-16	16.800	16.810	16.100	16.550	16.030	10,922,913
2022-11-15	16.020	17.130	15.680	16.860	16.330	17,274,896
2022-11-14	16.110	16.620	15.750	15.820	15.323	14,689,816
2022-11-11	17.150	17.510	15.990	16.270	15.758	27,827,912
2022-11-10	16.610	17.190	16.200	17.140	16.601	22,825,627
2022-11-09	16.450	17.420	16.350	17.030	16.494	24,702,716
2022-11-08	16.090	16.490	15.690	16.200	15.691	23,180,439
2022-11-07	15.140	16.390	14.910	16.080	15.574	32,916,404
2022-11-04	14.120	15.380	14.080	14.900	14.431	21,531,997
2022-11-03	13.160	14.500	13.130	14.130	13.686	20,448,456
2022-11-02	13.240	13.440	13.050	13.320	12.901	8,122,944
2022-11-01	12.500	13.650	12.360	13.240	12.824	12,610,630
2022-10-31	12.120	12.670	12.030	12.490	12.097	6,230,174
2022-10-28	12.840	13.040	12.150	12.220	11.836	8,528,280

← NewerPage 16 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.