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
2026-07-14	16.150	16.870	16.010	16.540	16.540	19,653,684
2026-07-13	16.300	16.830	16.140	16.180	16.180	20,142,521
2026-07-10	16.540	17.000	16.310	16.320	16.320	19,070,381
2026-07-09	15.750	16.820	15.680	16.680	16.680	28,759,084
2026-07-08	16.460	16.750	15.720	15.720	15.720	21,533,885
2026-07-07	17.250	17.330	16.380	16.600	16.600	35,774,766
2026-07-06	15.970	17.560	15.960	17.560	17.560	42,553,812
2026-07-03	14.800	16.280	14.610	15.960	15.960	38,815,078
2026-07-02	14.550	15.710	14.450	14.800	14.800	23,787,062
2026-07-01	14.650	15.030	14.330	14.930	14.930	21,542,951
2026-06-30	14.400	14.640	14.230	14.590	14.590	15,253,800
2026-06-29	14.000	14.690	13.760	14.480	14.480	23,807,436
2026-06-26	13.460	14.310	13.380	13.920	13.920	19,359,748
2026-06-25	13.720	13.770	13.270	13.450	13.450	9,932,230
2026-06-24	13.900	14.010	13.590	13.770	13.770	9,778,363
2026-06-23	14.050	14.360	13.850	13.970	13.970	11,701,297
2026-06-22	14.550	14.550	14.020	14.160	14.160	19,906,732
2026-06-18	13.950	15.260	13.700	14.560	14.560	37,118,180
2026-06-17	13.790	14.050	13.680	13.990	13.990	12,522,020
2026-06-16	13.440	14.220	13.350	13.920	13.920	21,599,480
2026-06-15	13.000	13.550	12.990	13.510	13.510	10,693,300
2026-06-12	13.570	13.880	12.790	13.090	13.090	13,802,260
2026-06-11	12.460	13.380	12.450	13.330	13.330	15,258,740
2026-06-10	12.350	12.650	12.070	12.580	12.580	8,716,840
2026-06-09	12.660	12.690	12.230	12.440	12.440	6,754,320
2026-06-08	12.910	13.280	12.340	12.420	12.420	11,630,651
2026-06-05	13.070	13.470	12.750	13.170	13.170	12,869,900
2026-06-04	12.840	13.340	12.750	13.160	13.160	9,501,838
2026-06-03	13.000	13.400	12.850	12.960	12.960	10,073,990
2026-06-02	13.050	13.100	12.710	12.970	12.970	7,212,800
2026-06-01	12.990	13.290	12.980	13.030	13.030	7,687,612
2026-05-29	13.830	13.860	13.000	13.030	13.030	15,100,290
2026-05-28	13.710	14.040	13.290	13.870	13.870	14,994,840
2026-05-27	14.080	14.390	13.600	13.700	13.700	11,623,800
2026-05-26	14.450	14.560	14.030	14.140	14.140	13,781,840
2026-05-25	13.550	14.780	13.180	14.490	14.490	29,548,680
2026-05-22	13.290	13.710	13.070	13.610	13.610	7,337,169
2026-05-21	13.790	13.920	13.180	13.190	13.190	9,946,714
2026-05-20	13.980	14.050	13.680	13.760	13.760	7,235,833
2026-05-19	13.780	14.150	13.720	14.050	14.050	9,062,899
2026-05-18	13.960	13.960	13.600	13.770	13.770	11,759,980
2026-05-15	14.090	14.290	13.910	14.050	14.050	14,472,550
2026-05-14	14.090	14.540	14.030	14.030	14.030	20,581,039
2026-05-13	13.960	14.240	13.760	14.050	13.950	14,536,258
2026-05-12	13.530	14.250	13.460	13.990	13.890	23,302,910
2026-05-11	13.380	13.770	13.290	13.530	13.434	15,059,615
2026-05-08	13.430	13.560	13.310	13.320	13.225	10,542,330
2026-05-07	13.170	13.640	13.120	13.410	13.315	14,967,496
2026-05-06	12.810	13.220	12.740	13.090	12.997	9,794,612
2026-04-30	12.770	12.930	12.740	12.810	12.719	5,818,068
2026-04-29	12.680	12.870	12.550	12.800	12.709	7,312,580
2026-04-28	12.700	12.810	12.610	12.660	12.570	7,521,936
2026-04-27	12.710	12.940	12.420	12.900	12.808	9,436,764
2026-04-24	12.820	12.850	12.400	12.740	12.649	10,437,888
2026-04-23	13.380	13.380	12.850	12.900	12.808	14,207,440
2026-04-22	13.580	13.590	13.260	13.370	13.275	19,057,854
2026-04-21	13.760	13.820	13.520	13.620	13.523	13,841,385
2026-04-20	14.040	14.050	13.440	13.760	13.662	27,723,150
2026-04-17	12.890	14.280	12.830	14.000	13.900	47,922,512
2026-04-16	12.970	13.100	12.730	12.980	12.888	10,130,962

← NewerPage 2 of 21 · 1,212 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.