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
2025-10-16	14.540	14.770	14.320	14.510	14.407	20,504,081
2025-10-15	13.780	14.480	13.560	14.340	14.238	31,119,383
2025-10-14	13.500	13.730	13.300	13.620	13.523	12,223,757
2025-10-13	13.080	13.480	12.780	13.430	13.334	10,495,573
2025-10-10	13.390	14.060	13.380	13.440	13.344	16,477,722
2025-10-09	13.810	13.870	13.340	13.380	13.285	13,832,115
2025-09-30	13.670	14.070	13.670	13.810	13.712	14,330,549
2025-09-29	13.290	13.610	12.950	13.580	13.483	11,298,714
2025-09-26	13.330	13.460	13.170	13.250	13.156	6,503,171
2025-09-25	13.550	13.740	13.360	13.370	13.275	7,862,141
2025-09-24	13.440	13.650	13.340	13.550	13.454	7,402,335
2025-09-23	13.590	13.700	13.090	13.540	13.444	10,513,205
2025-09-22	13.670	13.810	13.420	13.610	13.513	10,426,381
2025-09-19	13.500	13.800	13.300	13.670	13.573	12,308,824
2025-09-18	13.970	14.070	13.420	13.510	13.414	18,474,938
2025-09-17	13.760	14.070	13.550	13.970	13.871	19,127,969
2025-09-16	12.900	13.740	12.870	13.710	13.612	25,858,626
2025-09-15	12.870	12.990	12.790	12.860	12.769	7,268,342
2025-09-12	12.900	13.190	12.800	12.890	12.798	11,218,140
2025-09-11	12.850	12.950	12.550	12.890	12.798	10,350,940
2025-09-10	12.640	12.990	12.600	12.840	12.749	11,791,380
2025-09-09	12.820	12.880	12.530	12.620	12.530	13,109,920
2025-09-08	12.810	13.490	12.680	12.910	12.818	19,877,361
2025-09-05	12.810	13.110	12.750	13.050	12.957	12,239,833
2025-09-04	12.750	13.090	12.570	12.810	12.719	13,293,389
2025-09-03	13.030	13.130	12.680	12.740	12.649	9,654,253
2025-09-02	13.160	13.250	12.710	13.020	12.927	16,516,257
2025-09-01	13.140	13.260	13.040	13.140	13.047	10,152,505
2025-08-29	13.310	13.560	13.100	13.140	13.047	13,404,261
2025-08-28	13.360	13.550	12.850	13.330	13.235	19,026,891
2025-08-27	13.900	14.000	13.350	13.380	13.285	20,056,073
2025-08-26	13.900	14.130	13.780	13.900	13.801	15,424,796
2025-08-25	13.990	14.150	13.740	13.930	13.831	17,011,522
2025-08-22	14.080	14.090	13.810	13.980	13.881	14,460,421
2025-08-21	14.750	14.750	13.950	13.990	13.890	24,454,984
2025-08-20	14.680	14.790	14.420	14.640	14.536	12,209,075
2025-08-19	14.480	14.900	14.190	14.720	14.615	21,553,785
2025-08-18	14.010	14.690	13.970	14.500	14.397	26,990,576
2025-08-15	14.220	14.220	13.850	13.930	13.831	23,239,050
2025-08-14	14.020	14.600	13.910	14.360	14.258	28,046,151
2025-08-13	14.010	14.100	13.830	13.970	13.871	10,554,159
2025-08-12	13.910	14.050	13.610	14.020	13.920	13,399,443
2025-08-11	13.740	14.090	13.580	13.860	13.761	13,067,574
2025-08-08	13.810	14.030	13.720	13.770	13.672	11,688,600
2025-08-07	14.060	14.180	13.650	13.900	13.801	17,190,600
2025-08-06	14.100	14.180	13.800	14.030	13.930	22,877,849
2025-08-05	13.290	14.330	13.230	14.070	13.970	51,945,985
2025-08-04	12.640	13.400	12.520	13.270	13.176	25,033,300
2025-08-01	12.400	12.610	12.360	12.520	12.431	7,696,077
2025-07-31	12.500	12.660	12.360	12.420	12.332	9,344,130
2025-07-30	12.750	12.750	12.510	12.560	12.471	9,133,035
2025-07-29	12.920	12.990	12.590	12.810	12.719	12,739,119
2025-07-28	13.200	13.360	12.920	12.970	12.878	11,772,485
2025-07-25	13.390	13.400	12.920	13.190	13.096	12,511,069
2025-07-24	13.090	13.470	13.090	13.310	13.215	12,709,305
2025-07-23	13.250	13.270	13.040	13.090	12.997	10,353,655
2025-07-22	13.320	13.500	13.000	13.170	13.076	18,773,514
2025-07-21	13.430	13.980	13.290	13.530	13.434	26,244,455
2025-07-18	13.350	13.450	13.090	13.210	13.116	15,267,020
2025-07-17	13.460	13.930	13.330	13.330	13.235	30,294,400

← NewerPage 5 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.