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
2025-04-18	10.340	10.770	10.030	10.220	10.071	23,254,564
2025-04-17	9.340	10.200	9.340	10.010	9.864	18,784,852
2025-04-16	9.590	9.610	9.230	9.320	9.184	6,277,284
2025-04-15	9.410	9.820	9.350	9.590	9.450	9,601,278
2025-04-14	9.230	9.670	9.050	9.480	9.342	13,237,430
2025-04-11	8.830	9.090	8.800	8.900	8.770	7,905,172
2025-04-10	8.820	9.010	8.770	8.940	8.810	11,507,974
2025-04-09	8.350	8.650	7.850	8.600	8.475	15,533,529
2025-04-08	9.380	9.390	8.380	8.610	8.484	23,150,646
2025-04-07	9.710	9.780	9.290	9.290	9.155	14,624,677
2025-04-03	10.660	10.680	10.180	10.320	10.170	14,879,922
2025-04-02	10.390	10.870	10.300	10.760	10.603	18,693,782
2025-04-01	10.350	10.580	10.280	10.410	10.258	9,945,382
2025-03-31	10.130	10.410	9.990	10.290	10.140	12,633,094
2025-03-28	10.400	10.930	10.160	10.250	10.101	17,233,885
2025-03-27	10.150	10.430	9.870	10.320	10.170	12,401,610
2025-03-26	10.010	10.410	9.930	10.210	10.061	13,638,395
2025-03-25	9.770	10.370	9.680	10.100	9.953	20,411,952
2025-03-24	9.980	10.030	9.530	9.750	9.608	11,070,806
2025-03-21	10.130	10.250	9.960	9.990	9.844	12,450,548
2025-03-20	10.350	10.410	10.180	10.190	10.041	18,453,446
2025-03-19	10.560	11.080	10.290	10.620	10.465	15,122,620
2025-03-18	10.720	10.920	10.560	10.660	10.505	8,778,181
2025-03-17	10.800	11.290	10.710	10.770	10.613	10,488,387
2025-03-14	10.720	10.930	10.500	10.740	10.583	10,305,186
2025-03-13	10.740	10.830	10.530	10.690	10.534	5,651,595
2025-03-12	11.010	11.050	10.740	10.800	10.643	8,868,398
2025-03-11	11.000	11.130	10.880	11.030	10.869	6,482,372
2025-03-10	11.170	11.250	11.040	11.100	10.938	8,546,386
2025-03-07	11.320	11.480	11.160	11.220	11.056	11,772,960
2025-03-06	10.890	11.540	10.890	11.350	11.185	17,234,643
2025-03-05	10.700	11.000	10.630	11.000	10.840	10,938,916
2025-03-04	10.540	10.750	10.340	10.630	10.475	6,577,520
2025-03-03	10.380	10.570	10.310	10.530	10.376	4,420,100
2025-02-28	10.500	10.580	10.300	10.350	10.199	4,232,890
2025-02-27	10.670	10.750	10.400	10.590	10.436	6,099,900
2025-02-26	10.410	10.790	10.410	10.700	10.544	7,889,374
2025-02-25	10.350	10.580	10.290	10.460	10.308	4,712,975
2025-02-24	10.540	10.600	10.340	10.450	10.298	4,877,413
2025-02-21	10.550	10.580	10.300	10.470	10.317	7,464,866
2025-02-20	10.270	10.610	10.250	10.550	10.396	10,037,420
2025-02-19	10.040	10.360	10.040	10.270	10.120	4,881,180
2025-02-18	10.060	10.280	10.020	10.100	9.953	6,996,990
2025-02-17	9.930	10.200	9.910	10.040	9.894	3,952,185
2025-02-14	9.900	10.020	9.880	9.920	9.775	3,226,570
2025-02-13	10.060	10.100	9.900	9.910	9.766	3,199,693
2025-02-12	10.100	10.140	9.990	10.090	9.943	3,210,133
2025-02-11	10.140	10.180	10.030	10.100	9.953	3,278,900
2025-02-10	10.060	10.170	9.990	10.160	10.012	5,437,152
2025-02-07	9.970	10.350	9.920	10.080	9.933	7,671,536
2025-02-06	9.820	9.930	9.750	9.930	9.785	3,800,404
2025-02-05	9.870	9.980	9.680	9.820	9.677	2,386,922
2025-01-27	9.870	10.020	9.770	9.880	9.736	3,291,278
2025-01-24	9.750	9.820	9.680	9.800	9.657	3,057,663
2025-01-23	9.820	9.980	9.730	9.740	9.598	3,603,719
2025-01-22	9.830	9.850	9.690	9.740	9.598	2,098,554
2025-01-21	9.850	9.890	9.730	9.830	9.687	3,322,773
2025-01-20	9.910	10.010	9.810	9.810	9.667	4,565,920
2025-01-17	9.890	10.100	9.830	9.900	9.756	6,478,540
2025-01-16	10.000	10.120	9.760	9.980	9.835	8,952,129

← NewerPage 7 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.