SIGMASTAR TECH LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 37.500 | 37.550 | 35.760 | 35.810 | 35.566 | 3,831,000 |
| 2024-07-22 | 37.760 | 38.080 | 36.850 | 37.360 | 37.106 | 5,185,112 |
| 2024-07-19 | 35.600 | 38.880 | 35.010 | 37.970 | 37.711 | 7,408,806 |
| 2024-07-18 | 34.680 | 36.100 | 33.850 | 36.060 | 35.814 | 4,711,900 |
| 2024-07-17 | 36.800 | 37.110 | 34.880 | 35.060 | 34.821 | 4,611,528 |
| 2024-07-16 | 36.330 | 37.180 | 35.790 | 36.910 | 36.659 | 4,901,000 |
| 2024-07-15 | 36.600 | 38.000 | 36.500 | 36.670 | 36.420 | 4,939,265 |
| 2024-07-12 | 36.300 | 37.480 | 36.190 | 36.930 | 36.678 | 6,633,618 |
| 2024-07-11 | 35.600 | 36.620 | 34.900 | 35.680 | 35.437 | 5,261,028 |
| 2024-07-10 | 33.900 | 35.280 | 33.800 | 34.750 | 34.513 | 4,220,153 |
| 2024-07-09 | 32.400 | 34.280 | 32.300 | 34.200 | 33.967 | 4,633,326 |
| 2024-07-08 | 33.180 | 33.780 | 32.290 | 32.460 | 32.239 | 2,967,483 |
| 2024-07-05 | 33.520 | 33.770 | 32.260 | 32.930 | 32.706 | 3,151,099 |
| 2024-07-04 | 35.000 | 35.350 | 33.420 | 33.500 | 33.272 | 3,999,410 |
| 2024-07-03 | 34.160 | 35.380 | 33.220 | 35.010 | 34.772 | 4,885,224 |
| 2024-07-02 | 35.300 | 35.600 | 33.900 | 34.150 | 33.917 | 3,950,362 |
| 2024-07-01 | 35.660 | 36.160 | 35.010 | 35.530 | 35.288 | 3,683,811 |
| 2024-06-28 | 34.450 | 35.650 | 34.450 | 35.050 | 34.811 | 4,101,498 |
| 2024-06-27 | 35.120 | 35.960 | 34.500 | 34.580 | 34.344 | 4,170,134 |
| 2024-06-26 | 34.280 | 35.680 | 33.840 | 35.560 | 35.318 | 4,558,331 |
| 2024-06-25 | 35.370 | 35.450 | 33.720 | 34.160 | 33.927 | 4,743,157 |
| 2024-06-24 | 37.190 | 37.810 | 34.800 | 35.050 | 34.811 | 6,925,313 |
| 2024-06-21 | 37.960 | 38.370 | 36.980 | 38.100 | 37.841 | 5,843,759 |
| 2024-06-20 | 40.030 | 41.080 | 38.560 | 38.830 | 38.566 | 8,122,750 |
| 2024-06-19 | 41.790 | 41.800 | 39.900 | 39.910 | 39.638 | 8,460,799 |
| 2024-06-18 | 39.080 | 41.410 | 39.040 | 41.400 | 41.118 | 9,208,651 |
| 2024-06-17 | 38.990 | 40.170 | 38.590 | 39.580 | 39.310 | 6,944,734 |
| 2024-06-14 | 38.860 | 39.000 | 37.720 | 38.490 | 38.228 | 6,260,931 |
| 2024-06-13 | 38.900 | 40.680 | 38.900 | 39.290 | 39.022 | 8,991,534 |
| 2024-06-12 | 38.900 | 39.500 | 38.430 | 39.290 | 39.022 | 6,735,130 |
| 2024-06-11 | 37.200 | 39.210 | 36.180 | 39.210 | 38.943 | 8,147,783 |
| 2024-06-07 | 38.480 | 38.980 | 36.610 | 37.390 | 37.135 | 10,228,720 |
| 2024-06-06 | 40.320 | 43.000 | 39.310 | 39.310 | 38.943 | 13,841,450 |
| 2024-06-05 | 40.000 | 44.890 | 39.300 | 41.970 | 41.578 | 18,066,619 |
| 2024-06-04 | 38.720 | 40.780 | 38.300 | 38.710 | 38.349 | 12,129,260 |
| 2024-06-03 | 38.120 | 39.280 | 37.510 | 38.490 | 38.131 | 7,330,885 |
| 2024-05-31 | 36.990 | 38.850 | 36.700 | 38.110 | 37.754 | 9,037,245 |
| 2024-05-30 | 36.020 | 37.500 | 35.000 | 37.110 | 36.763 | 7,050,967 |
| 2024-05-29 | 36.720 | 37.860 | 35.920 | 36.520 | 36.179 | 6,413,824 |
| 2024-05-28 | 36.800 | 38.820 | 36.410 | 36.760 | 36.417 | 8,112,334 |
| 2024-05-27 | 36.920 | 37.180 | 34.820 | 36.910 | 36.565 | 8,049,369 |
| 2024-05-24 | 38.030 | 38.740 | 36.080 | 36.180 | 35.842 | 10,345,570 |
| 2024-05-23 | 37.850 | 42.150 | 37.800 | 38.850 | 38.487 | 15,053,970 |
| 2024-05-22 | 36.530 | 38.650 | 36.230 | 38.430 | 38.071 | 9,728,790 |
| 2024-05-21 | 36.720 | 38.760 | 36.320 | 37.000 | 36.655 | 8,471,521 |
| 2024-05-20 | 36.060 | 36.980 | 35.700 | 36.960 | 36.615 | 6,762,656 |
| 2024-05-17 | 33.850 | 37.230 | 33.550 | 36.640 | 36.298 | 10,200,930 |
| 2024-05-16 | 33.890 | 34.360 | 33.330 | 33.720 | 33.405 | 3,693,758 |
| 2024-05-15 | 33.300 | 34.610 | 32.800 | 33.380 | 33.068 | 4,288,371 |
| 2024-05-14 | 32.900 | 34.020 | 32.900 | 33.430 | 33.118 | 4,739,357 |
| 2024-05-13 | 33.200 | 33.600 | 32.310 | 32.450 | 32.147 | 4,841,145 |
| 2024-05-10 | 35.890 | 36.260 | 34.060 | 34.100 | 33.782 | 6,991,935 |
| 2024-05-09 | 34.800 | 36.360 | 34.680 | 36.060 | 35.723 | 8,468,707 |
| 2024-05-08 | 34.700 | 35.330 | 33.790 | 34.940 | 34.614 | 6,519,933 |
| 2024-05-07 | 34.740 | 35.730 | 34.610 | 34.760 | 34.435 | 5,726,828 |
| 2024-05-06 | 35.800 | 36.400 | 34.880 | 35.080 | 34.752 | 7,683,699 |
| 2024-04-30 | 34.880 | 35.780 | 34.350 | 34.460 | 34.138 | 8,078,835 |
| 2024-04-29 | 35.100 | 35.380 | 34.080 | 34.150 | 33.831 | 6,737,997 |
| 2024-04-26 | 33.500 | 34.210 | 33.500 | 34.210 | 33.891 | 5,015,486 |
| 2024-04-25 | 33.650 | 34.540 | 33.490 | 33.500 | 33.187 | 4,912,643 |
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.