Hangzhou Star Shuaier Electric Appliance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 8.590 | 8.800 | 8.500 | 8.790 | 8.662 | 5,645,542 |
| 2024-10-21 | 8.520 | 8.630 | 8.480 | 8.540 | 8.416 | 4,835,416 |
| 2024-10-18 | 8.280 | 8.680 | 8.240 | 8.520 | 8.396 | 4,877,607 |
| 2024-10-17 | 8.400 | 8.570 | 8.280 | 8.300 | 8.179 | 3,893,580 |
| 2024-10-16 | 8.420 | 8.550 | 8.320 | 8.400 | 8.278 | 3,455,961 |
| 2024-10-15 | 8.640 | 8.720 | 8.530 | 8.550 | 8.425 | 3,747,504 |
| 2024-10-14 | 8.550 | 8.690 | 8.360 | 8.650 | 8.524 | 4,726,293 |
| 2024-10-11 | 8.940 | 8.990 | 8.450 | 8.550 | 8.425 | 6,581,920 |
| 2024-10-10 | 9.120 | 9.230 | 8.910 | 9.000 | 8.869 | 6,606,435 |
| 2024-10-09 | 9.500 | 9.510 | 8.850 | 8.940 | 8.810 | 13,008,660 |
| 2024-10-08 | 9.690 | 9.690 | 9.210 | 9.690 | 9.549 | 17,372,370 |
| 2024-09-30 | 8.300 | 8.810 | 8.120 | 8.810 | 8.682 | 13,810,918 |
| 2024-09-27 | 7.780 | 8.150 | 7.730 | 8.010 | 7.893 | 7,184,860 |
| 2024-09-26 | 7.460 | 7.670 | 7.410 | 7.660 | 7.548 | 3,635,627 |
| 2024-09-25 | 7.450 | 7.580 | 7.430 | 7.440 | 7.332 | 3,779,381 |
| 2024-09-24 | 7.130 | 7.370 | 7.090 | 7.370 | 7.263 | 3,869,312 |
| 2024-09-23 | 7.100 | 7.130 | 7.010 | 7.080 | 6.977 | 2,112,506 |
| 2024-09-20 | 7.180 | 7.180 | 7.010 | 7.110 | 7.006 | 1,876,587 |
| 2024-09-19 | 6.980 | 7.180 | 6.880 | 7.160 | 7.056 | 2,708,000 |
| 2024-09-18 | 7.100 | 7.100 | 6.850 | 6.960 | 6.859 | 2,046,281 |
| 2024-09-13 | 7.240 | 7.290 | 7.040 | 7.050 | 6.947 | 2,416,886 |
| 2024-09-12 | 7.210 | 7.410 | 7.210 | 7.250 | 7.144 | 2,352,880 |
| 2024-09-11 | 7.230 | 7.300 | 7.160 | 7.210 | 7.105 | 1,566,085 |
| 2024-09-10 | 7.200 | 7.260 | 7.100 | 7.230 | 7.125 | 2,289,400 |
| 2024-09-09 | 7.220 | 7.280 | 7.140 | 7.200 | 7.095 | 2,061,677 |
| 2024-09-06 | 7.400 | 7.410 | 7.200 | 7.240 | 7.134 | 2,166,600 |
| 2024-09-05 | 7.460 | 7.470 | 7.380 | 7.410 | 7.302 | 1,727,240 |
| 2024-09-04 | 7.350 | 7.480 | 7.350 | 7.410 | 7.302 | 2,165,820 |
| 2024-09-03 | 7.350 | 7.470 | 7.310 | 7.410 | 7.302 | 1,963,257 |
| 2024-09-02 | 7.450 | 7.510 | 7.340 | 7.360 | 7.253 | 2,324,920 |
| 2024-08-30 | 7.380 | 7.530 | 7.310 | 7.450 | 7.341 | 3,720,760 |
| 2024-08-29 | 7.130 | 7.380 | 7.100 | 7.350 | 7.243 | 3,428,880 |
| 2024-08-28 | 7.030 | 7.220 | 7.000 | 7.150 | 7.046 | 3,594,478 |
| 2024-08-27 | 7.180 | 7.230 | 7.030 | 7.050 | 6.947 | 2,256,438 |
| 2024-08-26 | 7.000 | 7.280 | 7.000 | 7.210 | 7.105 | 2,914,463 |
| 2024-08-23 | 7.150 | 7.150 | 6.960 | 7.050 | 6.947 | 3,206,920 |
| 2024-08-22 | 7.190 | 7.240 | 7.080 | 7.140 | 7.036 | 3,049,566 |
| 2024-08-21 | 7.360 | 7.360 | 7.150 | 7.200 | 7.095 | 5,775,000 |
| 2024-08-20 | 7.780 | 7.780 | 7.470 | 7.550 | 7.440 | 3,059,000 |
| 2024-08-19 | 7.750 | 7.870 | 7.720 | 7.750 | 7.637 | 1,674,321 |
| 2024-08-16 | 7.850 | 7.960 | 7.760 | 7.820 | 7.706 | 1,970,200 |
| 2024-08-15 | 7.840 | 7.950 | 7.720 | 7.900 | 7.785 | 2,450,343 |
| 2024-08-14 | 7.920 | 8.000 | 7.820 | 7.850 | 7.736 | 1,597,420 |
| 2024-08-13 | 7.790 | 7.920 | 7.710 | 7.920 | 7.805 | 1,956,220 |
| 2024-08-12 | 7.930 | 7.930 | 7.790 | 7.830 | 7.716 | 1,950,000 |
| 2024-08-09 | 8.010 | 8.060 | 7.870 | 7.880 | 7.765 | 1,875,416 |
| 2024-08-08 | 7.990 | 8.050 | 7.800 | 7.980 | 7.864 | 2,786,896 |
| 2024-08-07 | 7.920 | 8.170 | 7.870 | 8.010 | 7.893 | 2,967,193 |
| 2024-08-06 | 7.730 | 7.980 | 7.730 | 7.900 | 7.785 | 2,739,296 |
| 2024-08-05 | 7.910 | 8.030 | 7.710 | 7.710 | 7.598 | 2,636,140 |
| 2024-08-02 | 8.050 | 8.100 | 7.920 | 7.950 | 7.834 | 2,817,740 |
| 2024-08-01 | 8.090 | 8.180 | 8.040 | 8.080 | 7.962 | 3,308,200 |
| 2024-07-31 | 7.890 | 8.090 | 7.790 | 8.090 | 7.972 | 3,433,640 |
| 2024-07-30 | 7.780 | 7.870 | 7.730 | 7.820 | 7.706 | 2,064,231 |
| 2024-07-29 | 7.890 | 7.900 | 7.700 | 7.800 | 7.686 | 3,354,356 |
| 2024-07-26 | 7.650 | 7.960 | 7.600 | 7.860 | 7.745 | 3,825,256 |
| 2024-07-25 | 7.420 | 7.710 | 7.370 | 7.570 | 7.460 | 2,641,576 |
| 2024-07-24 | 7.580 | 7.640 | 7.380 | 7.420 | 7.312 | 3,966,591 |
| 2024-07-23 | 7.750 | 7.860 | 7.590 | 7.590 | 7.479 | 2,026,197 |
| 2024-07-22 | 7.780 | 7.860 | 7.700 | 7.800 | 7.686 | 2,084,900 |
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.