SIGMASTAR TECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	61.980	66.750	61.980	65.040	64.828	13,346,790
2026-01-13	65.650	65.690	62.220	62.650	62.446	9,653,093
2026-01-12	63.390	65.650	62.960	65.140	64.928	11,953,720
2026-01-09	63.550	63.790	62.650	63.390	63.183	7,806,451
2026-01-08	62.700	63.500	62.180	62.710	62.506	8,379,688
2026-01-07	62.160	62.730	61.720	62.070	61.868	6,814,516
2026-01-06	61.750	62.480	61.030	62.090	61.888	7,144,716
2026-01-05	60.390	61.820	60.180	61.740	61.539	6,927,313
2025-12-31	62.350	62.490	59.800	59.910	59.715	6,344,480
2025-12-30	60.540	61.800	60.150	61.420	61.220	5,942,349
2025-12-29	59.980	60.940	59.790	60.490	60.293	5,079,970
2025-12-26	61.360	61.490	59.900	60.230	60.034	5,683,734
2025-12-25	61.880	62.080	61.220	61.350	61.150	5,359,336
2025-12-24	61.000	62.580	60.660	61.950	61.748	7,548,470
2025-12-23	61.390	61.690	60.120	60.800	60.602	7,407,613
2025-12-22	62.000	63.910	61.400	61.540	61.340	13,024,060
2025-12-19	60.100	62.580	59.950	60.290	60.094	13,537,640
2025-12-18	57.340	60.330	57.220	58.950	58.758	8,663,172
2025-12-17	56.470	58.290	55.660	58.100	57.911	6,215,537
2025-12-16	56.500	58.180	56.090	56.780	56.595	4,998,615
2025-12-15	58.000	58.240	56.400	56.450	56.266	4,881,743
2025-12-12	57.310	58.800	57.050	58.550	58.359	6,704,360
2025-12-11	59.210	59.600	57.270	57.280	57.093	5,170,513
2025-12-10	58.000	58.840	57.780	58.780	58.589	5,432,119
2025-12-09	58.360	59.230	58.100	58.530	58.339	6,540,455
2025-12-08	57.960	58.890	57.450	58.400	58.210	6,668,441
2025-12-05	56.560	58.960	55.390	57.850	57.662	7,056,234
2025-12-04	56.910	57.360	55.250	56.570	56.386	5,205,657
2025-12-03	58.900	59.100	56.500	56.730	56.545	7,143,093
2025-12-02	58.930	59.350	57.880	58.930	58.738	9,368,152
2025-12-01	56.900	60.100	55.710	59.380	59.187	16,187,370
2025-11-28	56.460	58.360	56.230	56.490	56.306	4,395,001
2025-11-27	55.050	57.900	54.980	56.510	56.326	6,048,330
2025-11-26	55.170	57.340	54.850	55.400	55.220	4,853,848
2025-11-25	55.200	56.150	54.730	55.550	55.369	2,993,450
2025-11-24	54.000	54.850	53.370	54.590	54.412	2,558,297
2025-11-21	54.510	55.790	53.780	53.810	53.635	2,908,810
2025-11-20	55.980	56.440	55.100	55.250	55.070	1,932,206
2025-11-19	56.510	57.350	55.540	55.700	55.519	2,131,200
2025-11-18	56.700	57.490	56.260	56.770	56.585	2,871,540
2025-11-17	55.640	57.260	55.360	56.700	56.515	3,118,135
2025-11-14	55.480	56.200	55.300	55.640	55.459	2,393,909
2025-11-13	55.080	55.890	54.630	55.750	55.568	3,269,990
2025-11-12	56.150	56.490	55.150	55.220	55.040	2,822,884
2025-11-11	57.620	57.740	56.210	56.340	56.156	2,660,946
2025-11-10	57.060	57.650	56.900	57.330	57.143	2,223,301
2025-11-07	58.010	58.080	56.980	57.060	56.874	3,540,377
2025-11-06	58.390	58.790	57.500	58.450	58.260	3,521,435
2025-11-05	57.810	58.950	57.720	58.060	57.871	2,993,800
2025-11-04	58.980	59.850	57.640	58.850	58.658	3,866,479
2025-11-03	58.510	59.290	57.630	59.200	59.007	3,137,499
2025-10-31	58.130	59.300	58.110	58.830	58.638	3,166,377
2025-10-30	59.010	59.670	58.390	58.390	58.200	4,017,164
2025-10-29	59.200	59.440	58.310	58.650	58.459	4,240,318
2025-10-28	59.000	59.970	58.750	59.200	59.007	3,590,088
2025-10-27	59.530	59.880	58.660	59.220	59.027	4,163,884
2025-10-24	59.040	60.000	58.600	58.710	58.519	4,632,671
2025-10-23	58.000	58.650	57.700	58.460	58.270	3,220,774
2025-10-22	57.500	58.330	57.120	57.850	57.662	2,703,771
2025-10-21	57.000	58.140	56.380	57.920	57.731	4,226,904

← NewerPage 4 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.