SIGMASTAR TECH LTD historical data
| 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 |
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.