SIGMASTAR TECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	57.000	57.480	56.000	56.330	56.146	3,851,821
2025-10-17	59.100	59.270	56.160	56.170	55.987	4,545,333
2025-10-16	60.100	60.330	59.000	59.000	58.808	3,632,590
2025-10-15	60.080	60.900	59.000	60.140	59.944	4,111,078
2025-10-14	62.800	63.830	59.800	60.080	59.884	6,770,927
2025-10-13	60.000	62.800	60.000	62.160	61.957	5,737,806
2025-10-10	66.130	66.450	62.880	63.120	62.914	8,938,343
2025-10-09	64.930	69.360	64.480	66.880	66.662	12,626,440
2025-09-30	64.570	65.160	63.610	64.360	64.150	6,688,265
2025-09-29	65.190	65.190	63.500	63.990	63.782	7,009,072
2025-09-26	68.000	68.990	65.180	65.200	64.988	9,935,272
2025-09-25	66.000	68.800	65.660	68.280	68.058	14,739,680
2025-09-24	65.190	66.890	64.140	66.480	66.263	13,228,950
2025-09-23	64.950	66.000	63.500	65.340	65.127	10,845,210
2025-09-22	63.600	65.330	63.030	64.940	64.728	8,907,355
2025-09-19	62.920	63.850	62.180	62.910	62.705	6,340,075
2025-09-18	64.680	65.490	61.700	62.780	62.575	10,589,450
2025-09-17	63.800	64.960	63.370	64.260	64.051	5,750,500
2025-09-16	62.960	64.330	62.910	63.900	63.692	5,092,200
2025-09-15	64.820	64.990	62.990	62.990	62.785	5,088,642
2025-09-12	63.160	64.850	62.880	63.650	63.443	7,621,743
2025-09-11	61.600	63.370	60.960	63.150	62.944	6,139,404
2025-09-10	61.850	62.990	60.880	61.550	61.349	4,535,828
2025-09-09	62.650	62.660	61.410	61.490	61.290	4,230,559
2025-09-08	62.590	63.180	62.050	63.060	62.855	6,270,984
2025-09-05	60.330	64.900	59.440	63.600	63.393	9,302,006
2025-09-04	61.850	62.670	59.040	60.140	59.944	7,129,789
2025-09-03	64.350	64.660	61.360	61.850	61.648	6,555,005
2025-09-02	67.760	67.760	63.550	63.760	63.552	10,678,550
2025-09-01	68.060	69.900	67.000	68.180	67.958	10,438,200
2025-08-29	67.800	67.980	65.360	67.210	66.991	11,885,230
2025-08-28	66.860	69.170	65.760	68.150	67.928	19,799,789
2025-08-27	64.590	71.500	64.590	66.810	66.592	24,137,850
2025-08-26	64.850	65.180	63.500	64.140	63.931	8,455,769
2025-08-25	66.440	67.970	64.350	65.300	65.087	14,791,990
2025-08-22	63.730	65.790	63.400	65.660	65.446	13,355,600
2025-08-21	64.010	66.670	63.300	64.000	63.791	15,591,190
2025-08-20	62.020	64.000	61.820	63.970	63.762	10,914,520
2025-08-19	63.600	64.740	62.280	62.630	62.426	11,129,870
2025-08-18	60.120	64.430	59.900	63.780	63.572	15,733,320
2025-08-15	59.800	60.490	59.350	60.120	59.924	8,909,812
2025-08-14	61.020	62.220	59.530	59.700	59.506	10,560,910
2025-08-13	60.290	61.280	59.700	60.940	60.741	12,001,700
2025-08-12	57.430	61.280	57.000	60.200	60.004	13,675,830
2025-08-11	56.830	57.880	56.790	57.430	57.243	4,432,367
2025-08-08	58.350	58.660	56.850	56.870	56.685	5,926,140
2025-08-07	58.900	59.980	58.500	58.930	58.738	6,269,366
2025-08-06	57.500	58.980	57.070	58.960	58.768	5,509,881
2025-08-05	58.010	58.210	57.230	57.630	57.442	3,100,699
2025-08-04	56.680	57.900	56.610	57.730	57.542	2,876,755
2025-08-01	57.660	59.480	56.800	57.560	57.372	4,421,240
2025-07-31	58.100	59.300	57.510	57.650	57.462	5,018,733
2025-07-30	59.450	60.630	58.320	58.550	58.359	5,705,014
2025-07-29	59.300	60.000	58.940	59.630	59.436	4,307,000
2025-07-28	60.590	60.590	59.260	59.390	59.197	4,114,938
2025-07-25	59.430	60.160	59.100	59.990	59.795	5,529,707
2025-07-24	58.900	59.440	58.310	59.100	58.907	3,846,075
2025-07-23	58.620	58.880	57.700	58.540	58.349	3,243,713
2025-07-22	59.380	59.490	58.410	58.750	58.559	4,005,665
2025-07-21	58.390	59.880	58.180	59.520	59.326	5,242,373

← NewerPage 5 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.