SIGMASTAR TECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	75.300	76.950	74.820	76.380	76.131	4,172,700
2026-04-16	75.080	76.500	74.650	75.880	75.633	4,340,823
2026-04-15	76.500	77.150	74.390	74.590	74.347	5,154,073
2026-04-14	76.030	77.000	75.110	75.940	75.693	4,991,347
2026-04-13	72.780	76.980	72.550	75.700	75.453	6,422,522
2026-04-10	73.850	76.660	73.510	74.110	73.869	6,409,649
2026-04-09	71.530	73.080	71.520	72.040	71.805	3,855,635
2026-04-08	68.870	72.840	68.870	72.810	72.573	6,956,749
2026-04-07	67.540	68.350	66.880	67.400	67.180	3,560,452
2026-04-03	68.080	68.980	66.980	67.020	66.802	3,423,756
2026-04-02	68.970	69.850	67.520	67.970	67.749	3,849,665
2026-04-01	69.100	70.330	68.710	69.080	68.855	5,012,120
2026-03-31	69.140	70.770	67.170	67.710	67.489	6,027,410
2026-03-30	68.050	69.800	67.520	69.210	68.985	4,132,458
2026-03-27	67.040	70.150	67.040	69.200	68.975	6,487,152
2026-03-26	71.920	72.000	67.600	67.930	67.709	8,394,348
2026-03-25	71.000	73.500	70.880	72.150	71.915	6,937,251
2026-03-24	71.500	71.500	67.800	70.710	70.480	8,160,721
2026-03-23	74.500	74.880	69.360	69.910	69.682	10,384,950
2026-03-20	77.010	79.890	75.210	76.190	75.942	10,055,460
2026-03-19	77.070	77.770	74.990	75.410	75.164	7,496,150
2026-03-18	78.950	79.660	77.600	79.050	78.792	7,392,333
2026-03-17	80.020	81.220	77.880	77.960	77.706	9,330,530
2026-03-16	73.970	80.370	73.970	79.500	79.241	15,859,900
2026-03-13	75.140	76.730	73.410	73.980	73.739	8,723,798
2026-03-12	77.460	79.150	74.990	76.050	75.802	9,253,681
2026-03-11	80.270	80.990	77.390	77.480	77.228	11,755,030
2026-03-10	81.000	82.010	74.750	80.740	80.477	20,457,891
2026-03-09	77.500	80.000	73.750	79.760	79.500	11,902,360
2026-03-06	78.030	81.560	77.000	79.810	79.550	10,655,020
2026-03-05	78.480	78.620	76.100	77.600	77.347	9,010,378
2026-03-04	75.520	78.580	75.500	76.000	75.752	8,977,772
2026-03-03	82.660	83.120	75.930	76.310	76.061	15,489,030
2026-03-02	82.370	84.000	79.510	83.760	83.487	14,419,260
2026-02-27	82.760	84.350	80.380	83.730	83.457	16,391,779
2026-02-26	73.300	86.660	73.000	83.400	83.128	32,324,029
2026-02-25	71.510	74.880	71.460	72.900	72.662	8,241,530
2026-02-24	72.220	72.800	70.150	71.280	71.048	6,394,674
2026-02-13	71.830	72.570	70.910	70.960	70.729	6,900,869
2026-02-12	68.300	72.970	68.000	72.560	72.324	13,556,070
2026-02-11	67.400	69.480	67.300	67.730	67.509	5,312,452
2026-02-10	67.110	69.290	66.800	67.610	67.390	6,321,947
2026-02-09	68.030	68.150	66.220	67.260	67.041	6,081,641
2026-02-06	66.640	68.680	65.800	66.800	66.582	7,076,489
2026-02-05	68.030	68.950	65.700	66.500	66.283	8,305,292
2026-02-04	69.970	70.300	67.500	69.270	69.044	8,608,549
2026-02-03	70.000	72.490	69.500	70.590	70.360	12,261,150
2026-02-02	68.500	71.420	67.500	68.750	68.526	11,674,310
2026-01-30	68.260	70.750	67.310	69.550	69.323	12,096,840
2026-01-29	70.830	71.390	67.760	67.790	67.569	12,305,060
2026-01-28	72.180	73.860	70.000	70.740	70.510	14,715,600
2026-01-27	67.800	74.000	67.510	73.110	72.872	20,239,160
2026-01-26	69.610	69.770	66.880	67.850	67.629	11,197,920
2026-01-23	66.500	70.500	66.500	69.790	69.563	14,703,480
2026-01-22	70.490	70.780	66.470	66.920	66.702	13,562,200
2026-01-21	66.000	70.730	65.700	70.100	69.872	13,382,620
2026-01-20	68.500	69.500	65.680	66.770	66.552	10,067,330
2026-01-19	71.210	72.000	68.270	68.540	68.317	10,881,090
2026-01-16	65.660	71.500	65.660	70.130	69.902	24,103,539
2026-01-15	64.580	65.800	64.000	64.850	64.639	7,223,064

← NewerPage 3 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.