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
2026-01-12	14.020	14.100	13.760	14.010	13.910	21,288,165
2026-01-09	14.010	14.530	13.970	14.100	14.000	18,579,980
2026-01-08	13.850	14.040	13.770	14.020	13.920	10,902,047
2026-01-07	14.250	14.250	13.890	13.910	13.811	14,004,929
2026-01-06	13.870	14.250	13.700	14.100	14.000	18,051,429
2026-01-05	13.950	13.950	13.500	13.910	13.811	23,211,267
2025-12-31	13.540	14.450	13.380	14.100	14.000	30,325,544
2025-12-30	13.430	13.630	13.360	13.540	13.444	7,098,700
2025-12-29	13.460	13.560	13.400	13.530	13.434	6,560,175
2025-12-26	13.720	13.720	13.440	13.570	13.473	10,794,349
2025-12-25	13.630	13.820	13.600	13.720	13.622	6,886,313
2025-12-24	13.370	13.680	13.250	13.680	13.583	6,687,172
2025-12-23	13.510	13.550	13.270	13.310	13.215	5,885,270
2025-12-22	13.630	13.670	13.500	13.550	13.454	5,296,177
2025-12-19	13.250	13.610	13.200	13.580	13.483	8,092,385
2025-12-18	13.350	13.420	13.200	13.200	13.106	9,548,396
2025-12-17	13.500	13.640	13.150	13.400	13.305	13,482,932
2025-12-16	13.810	13.900	13.520	13.520	13.424	9,023,444
2025-12-15	14.200	14.200	13.850	13.880	13.781	10,632,593
2025-12-12	14.130	14.370	13.930	14.290	14.188	12,367,635
2025-12-11	14.520	14.520	14.100	14.230	14.129	14,799,408
2025-12-10	14.310	14.650	14.260	14.510	14.407	14,515,605
2025-12-09	14.690	14.830	14.300	14.300	14.198	19,359,054
2025-12-08	14.580	15.300	14.200	14.690	14.585	41,699,650
2025-12-05	15.790	16.070	15.520	15.610	15.499	21,064,072
2025-12-04	15.920	16.000	15.510	15.790	15.678	21,061,610
2025-12-03	15.400	16.180	14.770	16.080	15.966	37,011,212
2025-12-02	15.600	15.660	15.200	15.320	15.211	16,228,280
2025-12-01	15.460	15.970	15.460	15.640	15.529	30,693,358
2025-11-28	15.380	15.720	15.070	15.240	15.132	18,845,735
2025-11-27	14.900	15.400	14.720	15.390	15.281	29,007,032
2025-11-26	14.230	15.000	14.120	14.780	14.675	20,543,534
2025-11-25	14.160	14.470	14.100	14.230	14.129	10,414,788
2025-11-24	14.130	14.250	13.550	14.160	14.059	13,310,062
2025-11-21	14.350	14.880	13.880	13.900	13.801	21,063,995
2025-11-20	14.890	15.070	14.520	14.640	14.536	12,426,340
2025-11-19	15.100	15.180	14.660	14.840	14.734	15,181,902
2025-11-18	15.530	15.680	15.020	15.120	15.012	18,341,102
2025-11-17	15.480	16.070	15.400	15.530	15.420	39,118,913
2025-11-14	14.150	15.480	14.000	15.100	14.993	35,416,209
2025-11-13	14.300	14.520	14.120	14.160	14.059	14,523,176
2025-11-12	14.810	14.940	13.690	14.170	14.069	30,064,134
2025-11-11	14.910	15.040	14.790	14.880	14.774	13,877,048
2025-11-10	14.460	15.150	14.410	15.040	14.933	33,939,038
2025-11-07	14.100	14.690	13.760	14.570	14.466	24,049,271
2025-11-06	13.900	14.200	13.760	14.090	13.990	10,390,953
2025-11-05	13.500	14.070	13.430	13.980	13.881	11,057,963
2025-11-04	14.130	14.140	13.520	13.660	13.563	13,263,671
2025-11-03	14.400	14.470	13.850	14.080	13.980	18,033,090
2025-10-31	14.290	14.700	14.280	14.470	14.367	13,636,791
2025-10-30	14.630	14.820	14.130	14.150	14.049	14,084,426
2025-10-29	14.400	14.650	14.300	14.600	14.496	15,834,752
2025-10-28	14.420	14.500	14.260	14.400	14.298	14,010,503
2025-10-27	13.640	14.600	13.640	14.390	14.288	24,709,482
2025-10-24	13.530	13.780	13.430	13.580	13.483	6,772,161
2025-10-23	13.740	13.740	13.250	13.510	13.414	8,657,076
2025-10-22	13.890	14.040	13.660	13.720	13.622	8,540,273
2025-10-21	14.090	14.130	13.770	13.920	13.821	11,083,105
2025-10-20	13.950	14.220	13.890	14.090	13.990	8,384,380
2025-10-17	14.430	14.610	13.780	13.850	13.751	13,432,566

← NewerPage 4 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.