SIGMASTAR TECH LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	114.50	115.00	100.27	101.09	101.09	21,889,271
2026-10-15	112.22	118.10	109.13	110.80	110.80	17,907,468
2026-10-14	122.00	125.97	116.67	116.98	116.98	24,688,330
2026-10-13	111.50	111.82	104.72	109.98	109.98	15,808,984
2026-10-12	117.32	119.66	114.51	114.53	114.53	12,021,782
2026-10-09	114.50	123.60	112.29	119.25	119.25	19,662,106
2026-10-08	123.06	123.59	112.25	113.28	113.28	12,525,432
2026-09-30	125.00	125.88	122.51	123.36	123.36	9,534,584
2026-09-29	124.12	128.55	122.23	125.10	125.10	11,618,928
2026-09-28	129.77	130.50	120.80	124.01	124.01	13,043,563
2026-09-24	134.78	136.45	130.60	130.60	130.60	9,793,106
2026-09-23	133.08	134.88	131.50	133.81	133.81	12,743,557
2026-09-22	128.30	136.99	126.55	133.08	133.08	19,664,525
2026-09-21	124.00	126.98	123.73	125.92	125.92	13,122,467
2026-09-18	115.51	125.77	114.63	125.77	125.77	16,885,896
2026-09-17	112.99	115.50	112.42	112.87	112.87	8,192,283
2026-09-16	109.32	115.18	108.50	114.36	114.36	10,803,413
2026-09-15	110.00	112.36	109.00	109.28	109.28	7,789,356
2026-09-14	110.00	111.80	107.60	109.83	109.83	7,432,968
2026-09-11	112.52	113.40	107.88	110.90	110.90	10,944,696
2026-09-10	116.26	116.96	114.40	114.58	114.58	8,216,228
2026-09-09	119.01	120.70	116.50	117.17	117.17	10,521,520
2026-09-08	124.03	124.31	117.88	119.07	119.07	13,984,478
2026-09-07	121.99	124.75	117.56	123.69	123.69	16,293,217
2026-09-04	128.69	129.33	118.67	119.88	119.88	15,786,198
2026-09-03	133.88	134.11	124.68	126.16	126.16	13,731,773
2026-09-02	131.81	134.68	129.80	129.89	129.89	13,483,650
2026-09-01	136.50	137.93	131.65	133.10	133.10	23,374,129
2026-08-31	116.59	131.62	115.95	131.50	131.50	22,171,115
2026-08-28	119.58	123.37	116.25	116.48	116.48	12,430,465
2026-08-27	117.01	121.69	116.00	120.28	120.28	16,190,299
2026-08-26	115.01	115.83	111.60	112.56	112.56	9,436,056
2026-08-25	113.18	115.33	108.71	114.18	114.18	10,879,893
2026-08-24	117.17	117.70	111.20	114.31	114.31	10,619,281
2026-08-21	116.91	119.30	115.50	117.10	117.10	8,388,474
2026-08-20	118.02	121.33	115.91	117.40	117.40	10,751,476
2026-08-19	124.28	125.47	114.62	115.65	115.65	15,687,358
2026-08-18	128.58	130.33	124.76	128.18	128.18	13,357,501
2026-08-17	123.04	129.82	122.35	129.67	129.67	17,138,294
2026-08-14	124.29	127.84	120.46	122.31	122.31	13,888,761
2026-08-13	126.50	127.99	122.30	122.30	122.30	15,661,665
2026-08-12	124.54	126.99	122.62	124.41	124.41	12,587,398
2026-08-11	120.41	128.10	120.08	125.79	125.79	16,801,815
2026-08-10	122.50	123.02	117.85	121.60	121.60	15,862,961
2026-08-07	118.79	124.14	117.60	122.70	122.70	17,721,096
2026-08-06	111.00	122.20	110.50	119.00	119.00	20,262,188
2026-08-05	109.20	116.70	109.11	114.50	114.50	21,278,780
2026-08-04	107.04	110.20	102.03	108.61	108.61	17,781,178
2026-08-03	114.00	119.99	103.50	104.31	104.31	21,998,399
2026-07-31	113.12	117.99	108.00	113.07	113.07	26,486,111
2026-07-30	123.53	125.72	100.90	104.00	104.00	33,956,703
2026-07-29	120.00	137.00	119.99	125.83	125.83	30,559,051
2026-07-28	124.85	127.60	117.10	118.80	118.80	22,015,110
2026-07-27	132.00	133.00	120.00	130.00	130.00	25,741,282
2026-07-24	128.15	137.12	128.10	131.80	131.80	27,649,317
2026-07-23	138.47	139.80	129.00	131.45	131.45	27,240,931
2026-07-22	119.73	146.62	119.73	137.00	137.00	37,789,316
2026-07-21	110.00	123.91	105.28	122.18	122.18	35,576,002
2026-07-20	110.22	110.22	104.59	106.65	106.65	28,339,445
2026-07-17	103.57	104.00	90.500	91.850	91.850	13,890,890

Page 1 of 11 · 617 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.3000 CNY
2025-05-21	0.2000 CNY
2024-06-07	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.