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
2025-01-15	9.470	9.660	9.370	9.500	9.362	2,780,045
2025-01-14	9.200	9.480	9.170	9.480	9.342	3,224,028
2025-01-13	9.160	9.330	9.020	9.190	9.056	2,353,720
2025-01-10	9.570	9.770	9.280	9.290	9.155	4,904,480
2025-01-09	9.400	9.890	9.360	9.660	9.519	5,926,093
2025-01-08	9.350	9.430	9.090	9.330	9.194	3,443,895
2025-01-07	9.120	9.400	8.980	9.380	9.243	4,195,020
2025-01-06	8.980	9.130	8.680	9.040	8.908	3,293,460
2025-01-03	9.510	9.640	8.950	8.980	8.849	5,143,833
2025-01-02	9.800	9.840	9.400	9.500	9.362	4,151,720
2024-12-31	10.060	10.150	9.790	9.810	9.667	4,267,588
2024-12-30	10.070	10.150	9.910	10.110	9.963	3,295,416
2024-12-27	10.040	10.120	9.980	10.070	9.923	3,971,600
2024-12-26	9.760	10.110	9.700	10.040	9.894	4,820,722
2024-12-25	9.950	10.030	9.610	9.760	9.618	4,860,385
2024-12-24	9.750	10.120	9.750	9.960	9.815	4,968,868
2024-12-23	10.160	10.200	9.660	9.720	9.578	6,505,734
2024-12-20	10.040	10.220	10.030	10.120	9.972	5,386,123
2024-12-19	9.920	10.100	9.780	10.020	9.874	6,248,060
2024-12-18	10.030	10.270	9.830	10.040	9.894	8,253,283
2024-12-17	10.580	10.580	10.010	10.040	9.894	10,767,466
2024-12-16	10.780	10.890	10.480	10.590	10.436	13,787,067
2024-12-13	11.220	11.380	10.780	10.830	10.672	30,029,445
2024-12-12	10.160	11.170	10.130	11.170	11.007	16,109,522
2024-12-11	10.260	10.400	10.070	10.150	10.002	7,843,300
2024-12-10	10.600	10.690	10.240	10.260	10.110	14,013,541
2024-12-09	10.280	10.450	10.100	10.360	10.209	14,408,529
2024-12-06	10.650	10.770	10.240	10.280	10.130	29,632,521
2024-12-05	9.480	10.450	9.470	10.450	10.298	21,151,293
2024-12-04	9.590	9.680	9.400	9.500	9.362	5,143,380
2024-12-03	9.670	9.680	9.500	9.630	9.490	4,871,940
2024-12-02	9.380	9.660	9.320	9.640	9.499	6,740,781
2024-11-29	9.320	9.490	9.260	9.450	9.312	6,005,959
2024-11-28	9.310	9.420	9.240	9.300	9.164	3,986,619
2024-11-27	9.200	9.330	8.950	9.330	9.194	4,088,091
2024-11-26	9.360	9.500	9.190	9.200	9.066	3,167,967
2024-11-25	9.160	9.360	9.050	9.360	9.224	3,444,848
2024-11-22	9.400	9.430	9.080	9.100	8.967	3,581,730
2024-11-21	9.390	9.500	9.270	9.390	9.253	4,109,169
2024-11-20	9.290	9.380	9.230	9.350	9.214	3,313,056
2024-11-19	8.940	9.290	8.940	9.290	9.155	4,089,477
2024-11-18	9.100	9.130	8.880	8.920	8.790	3,896,926
2024-11-15	9.110	9.290	9.060	9.080	8.948	4,595,382
2024-11-14	9.350	9.450	9.160	9.190	9.056	4,035,040
2024-11-13	9.350	9.480	9.130	9.400	9.263	4,505,084
2024-11-12	9.460	9.550	9.300	9.360	9.224	6,646,094
2024-11-11	9.220	9.450	9.170	9.450	9.312	6,816,854
2024-11-08	9.350	9.440	9.180	9.220	9.086	6,854,550
2024-11-07	9.060	9.330	9.040	9.300	9.164	7,739,437
2024-11-06	9.030	9.150	8.960	9.050	8.918	5,516,220
2024-11-05	8.940	9.040	8.870	9.020	8.889	5,536,554
2024-11-04	8.700	8.950	8.680	8.920	8.790	3,526,274
2024-11-01	8.980	9.020	8.670	8.680	8.553	5,490,406
2024-10-31	8.830	9.100	8.830	9.020	8.889	5,742,875
2024-10-30	8.850	8.970	8.730	8.850	8.721	4,112,007
2024-10-29	9.130	9.160	8.890	8.910	8.780	5,311,701
2024-10-28	9.100	9.150	8.980	9.140	9.007	7,821,369
2024-10-25	8.720	9.080	8.720	9.030	8.898	6,662,961
2024-10-24	8.900	8.950	8.700	8.740	8.613	6,114,933
2024-10-23	8.760	9.200	8.740	9.050	8.918	11,588,340

← NewerPage 8 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.