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
2026-04-15	12.470	13.180	12.430	13.100	13.007	18,817,404
2026-04-14	12.300	12.460	12.210	12.460	12.371	5,330,935
2026-04-13	12.150	12.240	12.050	12.230	12.143	5,026,824
2026-04-10	12.150	12.390	12.150	12.220	12.133	5,051,623
2026-04-09	12.330	12.370	12.110	12.130	12.044	5,320,104
2026-04-08	12.200	12.470	12.200	12.430	12.342	6,874,866
2026-04-07	12.090	12.090	11.820	11.970	11.885	5,950,027
2026-04-03	12.800	12.830	12.010	12.050	11.964	11,201,757
2026-04-02	12.910	13.020	12.660	12.770	12.679	5,342,498
2026-04-01	13.000	13.080	12.880	12.950	12.858	6,955,903
2026-03-31	13.000	13.100	12.760	12.830	12.739	7,044,387
2026-03-30	12.610	13.120	12.520	13.040	12.947	5,876,674
2026-03-27	12.650	12.880	12.620	12.860	12.769	3,746,740
2026-03-26	13.000	13.240	12.660	12.790	12.699	6,230,126
2026-03-25	12.480	13.050	12.480	13.000	12.908	8,004,276
2026-03-24	12.470	12.500	12.010	12.490	12.401	6,035,120
2026-03-23	12.760	12.970	12.110	12.140	12.054	11,506,238
2026-03-20	12.950	13.280	12.670	12.840	12.749	9,346,877
2026-03-19	13.070	13.140	12.860	12.900	12.808	5,446,935
2026-03-18	13.040	13.170	12.960	13.150	13.056	3,676,000
2026-03-17	13.360	13.430	13.050	13.060	12.967	5,098,254
2026-03-16	13.340	13.400	13.170	13.320	13.225	4,854,400
2026-03-13	13.380	13.600	13.320	13.410	13.315	5,664,814
2026-03-12	13.550	13.610	13.300	13.420	13.325	6,653,500
2026-03-11	13.590	13.940	13.540	13.630	13.533	8,887,008
2026-03-10	13.460	13.710	13.350	13.630	13.533	8,914,224
2026-03-09	13.010	13.450	12.910	13.450	13.354	9,401,000
2026-03-06	13.000	13.350	12.910	13.330	13.235	6,236,053
2026-03-05	13.100	13.190	12.960	13.000	12.908	6,820,531
2026-03-04	12.810	13.080	12.730	12.910	12.818	8,120,296
2026-03-03	13.470	13.640	13.000	13.020	12.927	10,762,140
2026-03-02	13.690	13.810	13.450	13.470	13.374	12,185,461
2026-02-27	13.820	13.970	13.810	13.930	13.831	7,294,000
2026-02-26	13.910	13.940	13.770	13.880	13.781	9,624,300
2026-02-25	13.910	14.000	13.880	13.930	13.831	10,136,317
2026-02-24	13.950	14.010	13.880	13.920	13.821	8,194,132
2026-02-13	14.030	14.080	13.760	13.760	13.662	11,179,100
2026-02-12	14.190	14.250	13.950	14.030	13.930	13,495,917
2026-02-11	14.360	14.470	14.170	14.170	14.069	12,127,756
2026-02-10	14.600	14.670	14.380	14.430	14.327	16,096,021
2026-02-09	14.630	15.080	14.480	14.570	14.466	25,269,517
2026-02-06	14.300	14.800	14.160	14.420	14.317	20,284,304
2026-02-05	14.610	14.970	14.500	14.530	14.427	26,926,810
2026-02-04	14.400	15.880	14.140	15.230	15.122	52,712,604
2026-02-03	14.110	14.780	14.060	14.670	14.566	24,273,386
2026-02-02	13.990	14.550	13.860	13.890	13.791	18,872,595
2026-01-30	14.060	14.090	13.360	13.740	13.642	22,494,958
2026-01-29	14.600	14.830	14.140	14.140	14.039	25,006,807
2026-01-28	14.880	15.450	14.710	14.710	14.605	27,686,940
2026-01-27	14.730	15.400	14.450	15.260	15.151	36,250,059
2026-01-26	16.400	16.400	14.720	14.940	14.834	71,175,470
2026-01-23	13.830	15.100	13.760	14.920	14.814	44,340,780
2026-01-22	13.610	13.960	13.560	13.830	13.732	11,471,592
2026-01-21	13.380	13.640	13.350	13.600	13.503	5,894,934
2026-01-20	13.750	13.830	13.450	13.530	13.434	7,323,588
2026-01-19	13.430	13.800	13.390	13.770	13.672	10,290,308
2026-01-16	13.500	13.630	13.370	13.430	13.334	6,944,439
2026-01-15	13.330	13.520	13.290	13.500	13.404	5,919,260
2026-01-14	13.620	13.750	13.340	13.400	13.305	15,661,690
2026-01-13	14.050	14.050	13.650	13.660	13.563	14,427,292

← NewerPage 3 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.