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
2026-10-16	20.060	20.120	17.890	18.160	18.160	49,002,030
2026-10-15	19.000	19.190	18.210	18.290	18.290	42,286,684
2026-10-14	20.230	20.230	20.230	20.230	20.230	2,528,752
2026-10-09	18.390	18.390	18.390	18.390	18.390	0
2026-10-08	18.390	18.390	18.390	18.390	18.390	0
2026-09-30	18.390	18.390	18.390	18.390	18.390	0
2026-09-29	18.390	18.390	18.390	18.390	18.390	0
2026-09-28	18.390	18.390	18.390	18.390	18.390	0
2026-09-24	18.390	18.390	18.390	18.390	18.390	0
2026-09-23	18.390	18.390	18.390	18.390	18.390	0
2026-09-22	18.390	18.390	18.390	18.390	18.390	0
2026-09-21	17.350	18.390	17.350	18.390	18.390	24,665,887
2026-09-18	16.810	17.000	16.530	16.720	16.720	8,545,500
2026-09-17	16.250	17.130	16.220	16.750	16.750	11,182,949
2026-09-16	15.620	16.700	15.510	16.330	16.330	13,483,216
2026-09-15	15.790	16.100	15.520	15.530	15.530	10,355,975
2026-09-14	15.770	16.400	15.500	15.990	15.990	11,360,270
2026-09-11	16.010	16.180	15.330	15.500	15.500	10,734,814
2026-09-10	16.000	16.390	15.740	15.970	15.970	10,443,479
2026-09-09	16.950	17.360	15.700	16.160	16.160	20,371,670
2026-09-08	17.790	17.860	17.050	17.080	17.080	9,024,463
2026-09-07	17.630	17.970	17.460	17.780	17.780	7,729,003
2026-09-04	18.340	18.550	17.530	17.650	17.650	16,929,955
2026-09-03	18.200	18.600	18.130	18.330	18.330	11,642,145
2026-09-02	17.750	18.370	17.340	18.170	18.170	15,347,082
2026-09-01	17.610	18.000	17.250	17.630	17.630	16,938,814
2026-08-31	16.050	17.660	15.760	17.300	17.300	26,622,477
2026-08-28	14.930	16.070	14.800	16.050	16.050	16,919,037
2026-08-27	15.310	15.470	14.920	14.920	14.920	10,974,727
2026-08-26	15.600	15.800	15.190	15.280	15.280	8,274,826
2026-08-25	15.150	15.710	15.070	15.520	15.520	14,747,808
2026-08-24	17.200	17.200	15.660	15.660	15.660	19,840,309
2026-08-21	17.620	17.650	17.110	17.400	17.400	16,907,932
2026-08-20	16.960	18.140	16.580	17.820	17.820	26,318,529
2026-08-19	17.450	17.550	16.400	16.550	16.550	17,448,816
2026-08-18	16.800	17.320	16.610	17.210	17.210	14,937,608
2026-08-17	16.300	16.920	15.750	16.810	16.810	13,053,652
2026-08-14	16.630	16.710	16.110	16.310	16.310	9,316,639
2026-08-13	16.910	17.010	16.520	16.610	16.610	10,171,780
2026-08-12	16.500	17.380	16.470	17.000	17.000	15,452,560
2026-08-11	16.540	17.100	16.240	16.660	16.660	12,487,700
2026-08-10	16.850	16.870	16.010	16.540	16.540	11,776,514
2026-08-07	16.590	16.850	16.280	16.580	16.580	13,676,619
2026-08-06	16.680	16.730	16.160	16.590	16.590	13,752,807
2026-08-05	16.600	16.850	16.500	16.700	16.700	12,800,142
2026-08-04	15.900	16.770	15.580	16.740	16.740	20,620,588
2026-08-03	16.450	16.490	15.240	15.510	15.510	29,484,836
2026-07-31	15.700	17.280	15.700	16.680	16.680	35,987,820
2026-07-30	18.780	19.140	17.400	17.400	17.400	20,747,580
2026-07-29	19.190	19.680	18.180	19.330	19.330	35,267,758
2026-07-28	18.140	19.880	17.600	19.770	19.770	37,457,434
2026-07-27	18.050	18.810	17.890	18.470	18.470	35,934,672
2026-07-24	16.510	18.380	16.400	17.790	17.790	39,667,719
2026-07-23	16.350	17.100	16.030	16.910	16.910	24,176,717
2026-07-22	16.880	16.930	16.110	16.430	16.430	22,947,182
2026-07-21	16.500	16.980	15.560	16.910	16.910	26,727,465
2026-07-20	16.040	16.900	15.600	16.380	16.380	21,853,102
2026-07-17	16.370	16.670	15.150	16.180	16.180	27,364,104
2026-07-16	16.400	16.780	15.890	16.390	16.390	13,298,636
2026-07-15	16.540	16.980	15.880	16.530	16.530	19,031,385

Page 1 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.