SIGMASTAR TECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	106.64	114.00	102.20	104.00	104.00	10,499,366
2026-07-15	114.77	117.34	105.51	107.07	107.07	8,532,000
2026-07-14	112.54	114.28	106.66	112.52	112.52	9,733,719
2026-07-13	116.32	120.36	110.34	111.15	111.15	10,814,088
2026-07-10	122.93	127.50	117.60	118.01	118.01	11,517,993
2026-07-09	115.68	122.98	111.00	122.60	122.60	9,918,381
2026-07-08	116.80	119.98	111.40	115.06	115.06	8,810,876
2026-07-07	116.26	121.19	113.50	115.23	115.23	7,963,667
2026-07-06	119.56	119.99	112.30	116.42	116.42	7,568,789
2026-07-03	115.75	120.60	113.88	117.50	117.50	8,445,099
2026-07-02	120.89	123.90	115.27	116.00	116.00	10,886,824
2026-07-01	128.90	130.18	122.34	123.35	123.35	10,579,793
2026-06-30	122.14	128.96	122.14	128.71	128.71	9,114,339
2026-06-29	125.63	128.23	116.31	120.83	120.83	13,935,279
2026-06-26	129.88	133.08	123.50	124.42	124.42	14,207,336
2026-06-25	122.30	128.88	120.00	127.85	127.85	14,681,485
2026-06-24	112.07	122.70	112.00	121.58	121.58	14,369,910
2026-06-23	113.50	115.80	110.31	112.16	112.16	12,635,075
2026-06-22	115.00	115.97	109.44	113.52	113.52	12,241,625
2026-06-18	110.06	113.98	109.00	112.64	112.64	11,522,230
2026-06-17	109.00	112.68	108.03	110.06	110.06	13,998,790
2026-06-16	105.04	110.63	104.05	110.35	110.35	19,629,372
2026-06-15	92.000	106.12	92.000	106.00	106.00	27,675,544
2026-06-12	87.670	93.380	86.650	90.990	90.990	15,119,300
2026-06-11	85.780	86.400	83.010	85.950	85.950	9,486,293
2026-06-10	83.330	87.380	82.800	85.700	85.700	12,246,540
2026-06-09	77.810	82.450	77.810	81.680	81.680	9,952,184
2026-06-08	74.990	77.880	73.610	74.820	74.820	6,443,200
2026-06-05	78.290	79.980	75.900	78.350	78.350	7,035,969
2026-06-04	78.400	80.400	78.120	78.890	78.890	5,806,378
2026-06-03	79.200	82.090	78.550	79.680	79.680	6,017,814
2026-06-02	80.320	80.740	77.000	79.330	79.330	6,852,700
2026-06-01	83.580	84.500	79.890	80.000	80.000	9,226,889
2026-05-29	89.680	90.000	82.060	82.780	82.780	10,844,570
2026-05-28	88.150	90.470	85.580	89.680	89.680	7,312,790
2026-05-27	89.580	93.480	88.040	88.500	88.500	8,844,084
2026-05-26	91.270	91.270	87.750	89.640	89.640	7,756,234
2026-05-25	89.000	93.400	89.000	92.060	91.760	9,177,681
2026-05-22	88.040	90.490	87.880	89.160	88.870	7,867,098
2026-05-21	95.000	96.500	87.410	87.640	87.354	9,774,968
2026-05-20	93.490	95.490	92.510	93.840	93.534	8,305,282
2026-05-19	90.350	94.290	88.700	93.880	93.574	10,490,500
2026-05-18	89.250	91.440	89.010	90.870	90.574	7,270,907
2026-05-15	91.500	92.690	88.680	89.490	89.198	8,661,983
2026-05-14	91.210	94.900	90.490	90.490	90.195	8,520,461
2026-05-13	88.800	91.020	87.720	90.750	90.454	8,182,181
2026-05-12	91.110	91.400	89.000	89.960	89.667	7,316,346
2026-05-11	90.400	92.450	88.690	91.300	91.003	10,076,090
2026-05-08	88.200	89.090	87.210	88.690	88.401	7,559,198
2026-05-07	86.620	89.680	86.020	88.580	88.291	8,719,393
2026-05-06	84.600	88.110	83.770	86.440	86.158	14,389,730
2026-04-30	81.380	83.460	81.330	82.450	82.181	7,948,106
2026-04-29	80.500	83.500	79.500	81.840	81.573	9,291,837
2026-04-28	81.110	83.000	80.310	80.750	80.487	9,140,423
2026-04-27	82.330	83.790	81.310	82.400	82.132	13,292,730
2026-04-24	88.000	88.500	80.090	81.600	81.334	19,811,160
2026-04-23	82.800	84.000	80.640	83.330	83.058	12,514,780
2026-04-22	81.220	83.980	80.520	83.330	83.058	10,885,310
2026-04-21	77.830	81.690	77.150	81.350	81.085	10,580,240
2026-04-20	76.380	78.880	75.770	78.830	78.573	6,624,029

← NewerPage 2 of 5 · 241 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.