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
2022-07-27	14.010	14.580	13.990	14.460	14.005	14,536,420
2022-07-26	13.990	14.240	13.360	14.200	13.753	9,416,710
2022-07-25	14.590	14.680	13.710	13.860	13.424	10,771,555
2022-07-22	14.320	14.630	13.980	14.380	13.928	17,185,071
2022-07-21	13.500	14.490	13.360	14.310	13.860	19,790,979
2022-07-20	13.820	14.090	13.360	13.550	13.124	8,951,814
2022-07-19	13.950	14.500	13.790	13.800	13.366	13,784,955
2022-07-18	13.120	13.740	13.120	13.550	13.124	6,819,464
2022-07-15	13.380	13.770	13.100	13.110	12.698	11,281,382
2022-07-14	14.580	14.870	13.860	13.910	13.473	14,087,278
2022-07-13	13.700	14.410	13.610	14.280	13.831	17,887,087
2022-07-12	13.360	13.720	13.000	13.700	13.269	10,361,435
2022-07-11	13.250	13.480	13.150	13.400	12.979	6,284,639
2022-07-08	13.550	13.900	13.250	13.290	12.872	9,107,584
2022-07-07	13.650	13.730	13.120	13.480	13.056	10,138,527
2022-07-06	13.780	14.050	13.600	13.680	13.250	7,813,511
2022-07-05	14.300	14.360	13.570	13.920	13.482	13,320,154
2022-07-04	13.980	14.770	13.560	14.270	13.821	15,039,410
2022-07-01	14.500	14.690	14.000	14.080	13.637	18,208,378
2022-06-30	14.000	14.820	13.750	14.810	14.344	28,893,202
2022-06-29	14.400	15.150	13.880	14.050	13.608	29,776,633
2022-06-28	14.990	15.500	14.290	14.690	14.228	44,170,845
2022-06-27	16.450	17.500	14.700	15.560	15.071	59,686,318
2022-06-24	14.950	16.060	14.730	16.060	15.555	52,713,293
2022-06-23	13.500	14.600	13.380	14.600	14.141	29,703,684
2022-06-22	12.220	13.270	11.940	13.270	12.853	10,227,440
2022-06-21	12.450	12.560	11.800	12.060	11.681	9,514,106
2022-06-20	17.180	17.860	17.110	17.720	12.114	13,407,998
2022-06-17	16.790	17.780	16.660	17.490	11.957	11,864,589
2022-06-16	16.730	17.100	16.110	16.990	11.615	10,453,749
2022-06-15	17.310	17.870	17.010	17.210	11.765	9,075,270
2022-06-14	17.250	17.270	16.600	16.960	11.594	7,451,067
2022-06-13	17.030	17.580	16.850	17.540	11.991	8,449,935
2022-06-10	16.970	17.560	16.780	17.240	11.786	7,573,701
2022-06-09	17.570	17.650	16.770	16.780	11.471	9,828,303
2022-06-08	17.680	18.180	16.960	18.010	12.312	14,433,368
2022-06-07	19.190	19.190	17.400	17.680	12.087	20,027,774
2022-06-06	16.730	18.460	16.450	18.460	12.620	19,275,946
2022-06-02	16.460	16.900	16.220	16.780	11.471	10,662,339
2022-06-01	16.420	16.930	16.220	16.470	11.259	8,129,048
2022-05-31	16.400	17.000	15.960	16.630	11.369	13,532,929
2022-05-30	16.660	16.690	15.980	16.290	11.136	12,434,170
2022-05-27	16.700	17.550	16.400	16.780	11.471	14,043,253
2022-05-26	17.760	18.230	16.660	16.840	11.512	20,099,037
2022-05-25	18.750	18.750	17.130	17.580	12.018	27,131,491
2022-05-24	18.250	18.770	17.520	18.770	12.832	25,552,969
2022-05-23	16.300	17.060	16.300	17.060	11.663	15,757,173
2022-05-20	14.800	15.940	14.660	15.510	10.603	12,527,799
2022-05-19	14.080	15.310	14.020	14.880	10.172	5,931,591
2022-05-18	14.400	14.590	14.120	14.360	9.817	3,256,960
2022-05-17	14.100	14.800	13.890	14.410	9.851	4,244,346
2022-05-16	14.300	14.460	13.960	14.040	9.598	2,132,113
2022-05-13	13.980	14.190	13.830	14.190	9.701	2,100,005
2022-05-12	13.700	14.040	13.600	13.980	9.557	2,767,914
2022-05-11	13.780	14.230	13.720	13.790	9.427	3,213,590
2022-05-10	13.380	13.840	13.300	13.790	9.427	2,582,853
2022-05-09	13.680	13.740	13.310	13.570	9.277	1,883,544
2022-05-06	13.290	13.830	13.100	13.590	9.290	3,166,780
2022-05-05	13.340	13.620	13.190	13.490	9.222	3,228,240
2022-04-29	13.030	13.370	12.890	13.280	9.079	3,542,438

← NewerPage 18 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.