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
2025-07-16	13.110	13.640	13.000	13.490	13.394	22,245,326
2025-07-15	13.190	13.350	12.970	13.200	13.106	14,703,400
2025-07-14	12.740	13.240	12.700	13.160	13.066	20,296,798
2025-07-11	12.740	12.840	12.520	12.760	12.669	10,976,480
2025-07-10	12.300	12.910	12.230	12.840	12.749	20,390,363
2025-07-09	12.650	12.750	12.250	12.310	12.222	13,542,581
2025-07-08	12.500	12.720	12.420	12.570	12.481	9,046,031
2025-07-07	12.890	12.890	12.470	12.510	12.421	10,802,529
2025-07-04	13.020	13.050	12.770	12.820	12.729	8,704,700
2025-07-03	13.350	13.430	12.920	13.050	12.957	10,150,193
2025-07-02	13.250	13.440	13.040	13.310	13.215	10,462,233
2025-07-01	13.430	13.470	13.150	13.320	13.225	10,622,496
2025-06-30	12.800	13.380	12.700	13.340	13.245	17,030,020
2025-06-27	13.000	13.050	12.730	12.810	12.719	12,812,785
2025-06-26	13.320	13.530	12.950	13.030	12.937	21,702,274
2025-06-25	13.290	13.590	13.150	13.410	13.315	17,589,643
2025-06-24	12.870	13.390	12.820	13.290	13.195	27,747,786
2025-06-23	12.150	12.940	12.080	12.820	12.729	22,701,745
2025-06-20	12.450	12.730	12.060	12.300	12.213	18,586,907
2025-06-19	12.250	13.000	12.250	12.370	12.282	27,778,900
2025-06-18	12.220	12.370	12.050	12.300	12.213	9,167,374
2025-06-17	12.590	12.780	12.240	12.290	12.203	12,007,638
2025-06-16	12.000	12.590	11.920	12.400	12.312	15,516,466
2025-06-13	12.220	12.680	12.010	12.020	11.934	15,334,840
2025-06-12	12.400	12.520	12.170	12.400	12.312	10,378,871
2025-06-11	12.160	12.680	12.160	12.380	12.292	14,279,340
2025-06-10	12.660	12.860	12.000	12.160	12.074	22,607,731
2025-06-09	12.850	13.390	12.500	12.650	12.560	23,962,322
2025-06-06	13.010	13.150	12.500	12.840	12.749	30,624,250
2025-06-05	12.300	12.940	11.960	12.800	12.709	34,161,366
2025-06-04	12.140	12.360	12.020	12.080	11.994	14,823,980
2025-06-03	12.150	12.230	11.700	11.940	11.855	21,631,931
2025-05-30	12.480	12.600	12.000	12.120	12.034	22,135,800
2025-05-29	12.210	12.840	12.200	12.460	12.371	18,358,040
2025-05-28	12.400	12.550	12.230	12.250	12.163	8,610,662
2025-05-27	12.330	12.530	12.020	12.400	12.312	11,368,863
2025-05-26	12.670	12.670	12.210	12.440	12.352	21,115,241
2025-05-23	12.850	12.920	12.620	12.790	12.699	16,930,074
2025-05-22	13.000	13.230	12.740	12.760	12.669	20,080,102
2025-05-21	13.600	13.900	13.000	13.130	13.037	27,771,556
2025-05-20	13.700	13.720	13.360	13.600	13.503	19,038,877
2025-05-19	14.220	14.290	13.300	13.680	13.583	38,011,557
2025-05-16	12.950	14.430	12.950	14.210	14.109	68,713,767
2025-05-15	13.210	13.330	12.700	13.120	13.027	26,626,179
2025-05-14	13.790	13.790	13.200	13.300	13.106	35,495,475
2025-05-13	13.550	14.330	13.490	13.920	13.717	61,427,682
2025-05-12	12.840	13.950	12.820	13.950	13.747	58,631,353
2025-05-09	13.300	13.600	12.450	12.680	12.495	72,050,348
2025-05-08	13.300	14.080	13.110	13.530	13.333	94,598,274
2025-05-07	12.940	13.990	12.500	12.800	12.613	77,976,015
2025-05-06	11.860	13.040	11.460	13.040	12.850	78,287,972
2025-04-30	11.200	12.250	11.120	11.850	11.677	71,043,769
2025-04-29	10.430	11.260	10.430	11.140	10.978	25,715,824
2025-04-28	10.450	10.600	10.270	10.410	10.258	7,754,779
2025-04-25	10.430	10.770	10.350	10.400	10.248	10,908,278
2025-04-24	10.420	10.930	10.330	10.510	10.357	15,181,772
2025-04-23	10.570	10.840	10.410	10.510	10.357	18,343,205
2025-04-22	10.430	10.480	10.140	10.380	10.229	13,292,107
2025-04-21	10.220	10.680	10.020	10.560	10.406	19,283,122
2025-04-18	10.340	10.770	10.030	10.220	10.071	23,254,564

← NewerPage 6 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.