SIGMASTAR TECH LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 33.300 | 34.150 | 32.700 | 34.000 | 33.683 | 5,266,988 |
| 2024-04-23 | 32.900 | 34.380 | 32.900 | 33.490 | 33.177 | 5,343,914 |
| 2024-04-22 | 32.000 | 33.470 | 31.190 | 32.980 | 32.672 | 5,124,158 |
| 2024-04-19 | 33.730 | 35.380 | 32.650 | 32.850 | 32.543 | 6,170,748 |
| 2024-04-18 | 33.270 | 34.650 | 32.400 | 33.700 | 33.385 | 6,826,634 |
| 2024-04-17 | 32.130 | 34.300 | 32.130 | 33.950 | 33.633 | 8,446,910 |
| 2024-04-16 | 34.670 | 35.400 | 31.000 | 31.300 | 31.008 | 9,916,783 |
| 2024-04-15 | 38.800 | 39.570 | 34.580 | 35.570 | 35.238 | 11,080,700 |
| 2024-04-12 | 37.150 | 38.990 | 37.020 | 37.890 | 37.536 | 10,391,950 |
| 2024-04-11 | 37.150 | 38.530 | 36.420 | 36.610 | 36.268 | 9,329,445 |
| 2024-04-10 | 39.590 | 40.440 | 38.420 | 38.530 | 38.170 | 9,776,639 |
| 2024-04-09 | 38.750 | 39.880 | 38.460 | 38.880 | 38.517 | 8,924,721 |
| 2024-04-08 | 38.480 | 40.170 | 37.400 | 39.560 | 39.191 | 11,967,830 |
| 2024-04-03 | 40.110 | 41.690 | 39.020 | 39.020 | 38.656 | 13,377,450 |
| 2024-04-02 | 41.500 | 42.870 | 39.250 | 39.550 | 39.181 | 17,885,721 |
| 2024-04-01 | 43.020 | 46.870 | 42.540 | 43.600 | 43.193 | 20,160,551 |
| 2024-03-29 | 48.100 | 48.940 | 41.550 | 41.720 | 41.330 | 21,875,650 |
| 2024-03-28 | 48.000 | 53.870 | 42.030 | 48.100 | 47.651 | 27,700,881 |
← NewerPage 11 of 11 · 618 trading days
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.