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
2022-10-27	13.340	13.930	12.980	12.980	12.572	11,874,926
2022-10-26	13.160	13.390	13.010	13.380	12.959	8,266,799
2022-10-25	13.200	13.320	12.470	13.190	12.775	8,916,747
2022-10-24	13.120	13.500	13.120	13.260	12.843	9,351,426
2022-10-21	13.100	13.320	13.000	13.100	12.688	5,320,962
2022-10-20	13.190	13.410	12.910	13.100	12.688	8,966,203
2022-10-19	13.400	13.640	13.330	13.330	12.911	7,968,321
2022-10-18	13.630	13.970	13.440	13.530	13.105	11,119,963
2022-10-17	13.200	13.480	13.120	13.420	12.998	9,180,055
2022-10-14	13.070	13.670	12.940	13.420	12.998	12,775,532
2022-10-13	13.000	13.270	12.890	12.890	12.485	9,067,011
2022-10-12	12.540	13.170	12.400	13.150	12.737	8,838,726
2022-10-11	12.500	12.750	12.230	12.650	12.252	7,273,992
2022-10-10	12.870	13.070	12.230	12.350	11.962	7,522,471
2022-09-30	13.430	13.430	12.830	12.860	12.456	9,267,130
2022-09-29	13.800	13.800	13.200	13.430	13.008	8,806,269
2022-09-28	14.200	14.360	13.380	13.420	12.998	14,753,551
2022-09-27	14.250	14.530	13.830	14.360	13.908	12,448,218
2022-09-26	14.010	14.560	14.010	14.340	13.889	14,243,244
2022-09-23	14.800	15.150	13.920	13.930	13.492	18,095,718
2022-09-22	14.860	15.300	14.510	15.000	14.528	13,169,422
2022-09-21	15.000	15.250	14.830	15.050	14.577	12,508,565
2022-09-20	15.080	15.830	14.680	15.440	14.954	21,808,715
2022-09-19	16.410	16.410	15.260	15.280	14.800	25,680,621
2022-09-16	17.050	17.830	16.830	16.950	16.417	30,842,557
2022-09-15	17.350	17.350	16.510	16.820	16.291	23,727,189
2022-09-14	17.210	17.560	16.850	17.360	16.814	32,418,844
2022-09-13	17.150	18.200	16.600	17.880	17.318	47,060,894
2022-09-09	16.880	18.270	16.470	17.150	16.611	53,830,599
2022-09-08	16.380	17.360	16.060	16.610	16.088	30,738,991
2022-09-07	16.050	16.750	15.920	16.250	15.739	29,405,910
2022-09-06	15.930	16.850	15.780	16.580	16.059	37,265,617
2022-09-05	15.680	16.350	15.170	15.750	15.255	21,385,783
2022-09-02	16.450	16.550	15.700	16.080	15.574	25,106,208
2022-09-01	16.500	16.800	15.500	16.670	16.146	45,911,765
2022-08-31	15.860	17.740	15.860	17.090	16.553	58,974,933
2022-08-30	16.880	16.890	15.950	16.130	15.623	32,338,588
2022-08-29	16.120	17.100	15.750	17.090	16.553	43,262,933
2022-08-26	17.060	17.470	16.230	16.460	15.942	53,807,318
2022-08-25	14.990	16.480	14.350	16.480	15.962	43,184,082
2022-08-24	16.050	16.100	14.980	14.980	14.509	46,855,779
2022-08-23	15.250	17.010	15.250	16.640	16.117	60,818,837
2022-08-22	15.710	15.910	15.250	15.460	14.974	24,829,732
2022-08-19	16.690	17.300	16.050	16.320	15.807	29,120,269
2022-08-18	16.310	17.200	16.200	16.590	16.068	30,394,109
2022-08-17	16.130	16.970	16.050	16.300	15.787	36,891,086
2022-08-16	15.220	16.570	15.210	16.130	15.623	34,594,659
2022-08-15	15.470	15.870	15.210	15.370	14.887	23,952,635
2022-08-12	17.010	17.010	15.480	15.480	14.993	47,899,403
2022-08-11	15.550	16.900	15.200	16.900	16.369	40,480,374
2022-08-10	14.700	15.570	14.600	15.360	14.877	23,031,323
2022-08-09	14.600	15.380	14.400	14.950	14.480	20,564,968
2022-08-08	13.850	14.820	13.650	14.740	14.277	17,284,379
2022-08-05	14.000	14.300	13.720	13.980	13.540	7,931,837
2022-08-04	14.010	14.150	13.500	13.880	13.444	9,320,741
2022-08-03	14.650	14.740	13.840	13.890	13.453	13,787,757
2022-08-02	15.000	15.160	14.270	14.390	13.938	19,644,362
2022-08-01	15.410	16.000	15.050	15.510	15.022	25,333,596
2022-07-29	16.660	16.880	15.410	15.410	14.925	41,249,712
2022-07-28	15.000	15.910	14.600	15.910	15.410	12,092,123

← NewerPage 17 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.