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
2022-04-29	13.030	13.370	12.890	13.280	9.079	3,542,438
2022-04-28	12.940	13.200	12.670	12.850	8.785	3,475,266
2022-04-27	12.440	12.950	12.000	12.930	8.839	7,388,393
2022-04-26	13.300	13.570	12.430	12.500	8.545	6,434,009
2022-04-25	13.700	14.140	13.300	13.300	9.092	5,578,286
2022-04-22	15.050	15.250	14.090	14.090	9.632	11,800,492
2022-04-21	15.960	16.290	15.510	15.650	10.699	3,305,738
2022-04-20	16.180	16.210	15.750	15.890	10.863	2,519,106
2022-04-19	15.900	16.240	15.900	16.120	11.020	2,065,294
2022-04-18	15.860	16.050	15.400	16.030	10.959	2,074,948
2022-04-15	15.730	15.850	15.510	15.740	10.760	2,215,997
2022-04-14	15.840	16.050	15.470	15.880	10.856	2,921,500
2022-04-13	16.010	16.010	15.550	15.580	10.651	2,190,132
2022-04-12	15.650	16.030	15.420	16.000	10.938	2,910,965
2022-04-11	16.080	16.230	15.570	15.610	10.671	3,000,062
2022-04-08	16.510	16.650	16.130	16.220	11.088	2,357,187
2022-04-07	17.060	17.190	16.380	16.380	11.198	4,001,064
2022-04-06	17.030	17.490	17.020	17.200	11.758	4,758,710
2022-04-01	17.030	17.350	16.800	17.040	11.649	4,365,488
2022-03-31	17.200	17.350	17.060	17.220	11.772	2,819,598
2022-03-30	16.900	17.310	16.900	17.240	11.786	3,431,324
2022-03-29	17.180	17.680	16.680	16.920	11.567	5,054,816
2022-03-28	17.110	17.350	16.820	17.220	11.772	4,207,243
2022-03-25	17.270	17.630	17.200	17.270	11.806	3,662,129
2022-03-24	17.480	17.650	17.190	17.220	11.772	4,462,960
2022-03-23	17.490	18.290	17.200	17.620	12.045	6,819,993
2022-03-22	17.230	17.520	16.930	17.350	11.861	3,845,360
2022-03-21	17.240	17.670	17.170	17.400	11.895	4,816,802
2022-03-18	17.900	18.300	17.200	17.410	11.902	7,928,188
2022-03-17	17.490	18.020	17.100	17.940	12.264	10,590,388
2022-03-16	17.300	17.480	16.330	17.210	11.765	6,004,188
2022-03-15	17.360	17.620	16.700	17.160	11.731	6,266,139
2022-03-14	17.600	18.040	17.600	17.720	12.114	3,770,201
2022-03-11	17.950	18.040	17.450	18.000	12.305	4,305,665
2022-03-10	18.280	18.590	18.060	18.110	12.380	4,688,917
2022-03-09	18.250	18.490	17.520	18.000	12.305	3,850,806
2022-03-08	18.580	18.690	18.030	18.210	12.449	4,350,904
2022-03-07	18.850	19.050	18.300	18.580	12.702	4,645,712
2022-03-04	19.100	19.320	18.740	19.060	13.030	3,777,450
2022-03-03	19.750	19.780	19.000	19.030	13.009	5,751,498
2022-03-02	19.410	19.750	19.210	19.450	13.297	5,043,984
2022-03-01	19.700	20.150	19.550	19.650	13.433	7,675,519
2022-02-28	19.180	19.690	19.060	19.600	13.399	5,453,350
2022-02-25	19.680	19.930	19.210	19.290	13.187	9,243,651
2022-02-24	19.460	20.250	19.120	19.990	13.666	11,075,892
2022-02-23	19.160	19.600	18.940	19.470	13.310	5,224,357
2022-02-22	19.160	19.320	18.890	18.960	12.962	3,775,367
2022-02-21	19.170	19.870	19.150	19.340	13.221	4,670,552
2022-02-18	19.330	19.630	18.720	19.170	13.105	8,410,232
2022-02-17	19.490	20.780	19.460	19.860	13.577	11,375,642
2022-02-16	19.090	19.150	18.520	19.080	13.044	6,051,854
2022-02-15	19.030	19.160	18.300	18.640	12.743	8,421,785
2022-02-14	19.190	19.240	18.720	19.050	13.023	3,957,363
2022-02-11	19.700	19.780	19.110	19.150	13.091	3,601,511
2022-02-10	20.000	20.140	19.530	19.730	13.488	5,131,406
2022-02-09	20.180	20.370	19.460	20.000	13.673	4,469,299
2022-02-08	20.680	20.680	19.930	20.150	13.775	3,514,390
2022-02-07	20.340	20.850	20.100	20.690	14.144	4,270,904
2022-01-28	20.360	20.710	20.040	20.060	13.714	4,443,167
2022-01-27	20.780	21.150	20.050	20.130	13.761	8,666,315

← NewerPage 19 of 21 · 1,214 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.