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
2022-01-26	21.860	21.870	19.920	20.130	13.761	8,934,052
2022-01-25	22.900	23.010	21.740	21.870	14.951	4,915,381
2022-01-24	22.310	23.280	21.850	22.900	15.655	6,536,941
2022-01-21	21.530	22.610	21.360	22.010	15.047	5,918,103
2022-01-20	22.890	22.890	21.590	21.590	14.759	4,950,113
2022-01-19	22.360	22.700	21.810	22.430	15.334	5,140,825
2022-01-18	22.580	23.270	22.080	22.360	15.286	5,713,227
2022-01-17	22.440	23.090	22.300	22.580	15.436	5,631,673
2022-01-14	23.420	23.780	22.300	22.450	15.347	6,791,799
2022-01-13	24.220	24.330	23.600	23.650	16.168	2,890,965
2022-01-12	23.800	24.400	23.750	24.220	16.557	3,541,482
2022-01-11	23.990	24.490	23.700	23.800	16.270	2,901,344
2022-01-10	23.600	24.300	23.530	23.990	16.400	3,446,070
2022-01-07	25.060	25.080	23.800	23.800	16.270	4,800,283
2022-01-06	24.050	25.280	23.760	24.990	17.084	6,264,050
2022-01-05	23.710	24.100	23.500	24.000	16.407	3,748,131
2022-01-04	24.360	24.590	23.480	23.710	16.209	4,993,807
2021-12-31	23.390	24.550	23.390	24.400	16.681	3,841,803
2021-12-30	23.700	24.580	23.450	23.580	16.120	4,357,875
2021-12-29	24.420	24.770	23.530	23.800	16.270	2,924,441
2021-12-28	23.580	24.490	23.420	24.420	16.694	4,231,043
2021-12-27	23.610	23.800	23.280	23.520	16.079	4,263,525
2021-12-24	24.550	24.600	23.250	23.330	15.949	6,496,109
2021-12-23	24.580	24.920	24.200	24.200	16.544	6,061,900
2021-12-22	25.400	25.550	24.030	24.580	16.803	7,570,358
2021-12-21	24.880	25.900	24.880	25.380	17.350	3,712,748
2021-12-20	26.280	26.560	24.510	25.000	17.091	8,392,118
2021-12-17	26.000	26.680	25.700	26.330	18.000	6,938,141
2021-12-16	25.760	26.900	25.710	25.960	17.747	8,142,778
2021-12-15	25.070	26.410	24.930	26.000	17.774	9,981,867
2021-12-14	25.570	25.650	24.880	25.070	17.138	4,963,714
2021-12-13	25.690	26.050	25.340	25.750	17.603	6,640,331
2021-12-10	24.920	26.060	24.390	25.800	17.638	10,758,291
2021-12-09	25.150	25.290	24.770	25.070	17.138	6,482,309
2021-12-08	24.610	25.250	24.000	24.980	17.077	6,768,084
2021-12-07	25.700	25.700	24.100	24.760	16.927	9,684,850
2021-12-06	25.960	26.080	25.140	25.270	17.275	10,608,696
2021-12-03	25.000	25.500	24.900	25.160	17.200	9,455,775
2021-12-02	25.590	25.590	24.500	24.810	16.961	9,203,565
2021-12-01	25.930	26.300	24.910	25.350	17.330	12,846,943
2021-11-30	25.780	26.790	25.660	26.000	17.774	18,443,997
2021-11-29	26.300	26.900	25.950	26.250	17.945	16,351,314
2021-11-26	27.500	28.370	26.560	26.990	18.451	12,464,170
2021-11-25	27.600	27.990	26.830	27.300	18.663	15,002,314
2021-11-24	28.000	29.610	27.450	28.340	19.374	33,368,120
2021-11-23	26.650	28.590	26.080	28.590	19.545	32,110,954
2021-11-22	23.810	25.990	23.800	25.990	17.767	9,600,140
2021-11-19	22.920	23.750	22.450	23.630	16.154	12,318,317
2021-11-18	24.380	24.380	22.700	22.880	15.641	11,277,775
2021-11-17	23.750	24.710	22.940	24.420	16.694	14,319,536
2021-11-16	25.300	25.400	23.420	23.750	16.236	29,066,539
2021-11-15	22.180	24.000	22.110	24.000	16.407	18,528,567
2021-11-12	20.330	22.590	20.330	21.820	14.917	14,383,661
2021-11-11	20.500	20.800	20.200	20.540	14.042	4,896,938
2021-11-10	20.230	20.760	20.160	20.500	14.014	6,855,373
2021-11-09	19.780	21.100	19.780	20.510	14.021	10,253,119
2021-11-08	19.180	19.950	18.930	19.900	13.604	9,034,348
2021-11-05	19.600	19.910	19.000	19.280	13.180	8,172,374
2021-11-04	19.460	19.980	19.000	19.820	13.549	10,303,444
2021-11-03	19.200	19.970	18.610	19.850	13.570	14,166,576

← NewerPage 20 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.