SIGMASTAR TECH LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 56.010 | 56.680 | 55.410 | 55.580 | 55.201 | 3,310,690 |
| 2025-04-21 | 53.850 | 56.200 | 53.340 | 56.070 | 55.688 | 5,104,451 |
| 2025-04-18 | 54.110 | 54.990 | 53.530 | 54.030 | 53.662 | 2,761,895 |
| 2025-04-17 | 54.240 | 55.600 | 54.240 | 54.420 | 54.049 | 3,549,756 |
| 2025-04-16 | 54.940 | 55.990 | 54.000 | 54.930 | 54.556 | 3,760,709 |
| 2025-04-15 | 56.160 | 56.700 | 55.140 | 55.510 | 55.132 | 3,895,300 |
| 2025-04-14 | 56.560 | 57.280 | 55.500 | 56.550 | 56.165 | 5,960,260 |
| 2025-04-11 | 53.010 | 57.200 | 52.890 | 55.200 | 54.824 | 7,669,000 |
| 2025-04-10 | 54.000 | 55.680 | 53.370 | 53.890 | 53.523 | 5,257,998 |
| 2025-04-09 | 51.000 | 52.990 | 47.880 | 52.310 | 51.954 | 6,169,300 |
| 2025-04-08 | 48.720 | 51.900 | 48.720 | 51.150 | 50.802 | 6,320,700 |
| 2025-04-07 | 53.020 | 54.990 | 46.420 | 48.000 | 47.673 | 5,596,793 |
| 2025-04-03 | 57.960 | 59.660 | 57.610 | 58.030 | 57.635 | 3,018,481 |
| 2025-04-02 | 58.460 | 59.660 | 58.170 | 58.630 | 58.231 | 3,718,760 |
| 2025-04-01 | 59.200 | 59.840 | 58.300 | 58.500 | 58.102 | 3,688,800 |
| 2025-03-31 | 58.000 | 59.280 | 56.890 | 59.040 | 58.638 | 5,546,227 |
| 2025-03-28 | 62.850 | 62.990 | 57.580 | 59.150 | 58.747 | 11,431,340 |
| 2025-03-27 | 64.590 | 66.260 | 63.800 | 64.870 | 64.428 | 2,289,300 |
| 2025-03-26 | 63.800 | 66.400 | 63.800 | 64.690 | 64.249 | 2,560,500 |
| 2025-03-25 | 67.490 | 67.580 | 63.730 | 63.800 | 63.365 | 3,445,534 |
| 2025-03-24 | 68.880 | 70.480 | 65.400 | 67.710 | 67.249 | 3,473,015 |
| 2025-03-21 | 74.000 | 74.130 | 69.080 | 69.080 | 68.609 | 3,940,386 |
| 2025-03-20 | 73.530 | 76.500 | 73.300 | 74.130 | 73.625 | 3,636,081 |
| 2025-03-19 | 73.600 | 76.880 | 73.500 | 74.120 | 73.615 | 3,990,186 |
| 2025-03-18 | 72.200 | 76.260 | 71.670 | 74.420 | 73.913 | 4,034,521 |
| 2025-03-17 | 72.260 | 72.580 | 71.500 | 72.130 | 71.639 | 2,096,515 |
| 2025-03-14 | 71.350 | 72.880 | 70.970 | 72.490 | 71.996 | 2,463,786 |
| 2025-03-13 | 73.580 | 74.040 | 70.500 | 71.360 | 70.874 | 3,236,982 |
| 2025-03-12 | 76.400 | 76.530 | 74.050 | 74.100 | 73.595 | 3,561,703 |
| 2025-03-11 | 73.480 | 76.600 | 73.010 | 75.800 | 75.284 | 3,247,300 |
| 2025-03-10 | 75.990 | 76.270 | 73.550 | 74.950 | 74.439 | 2,760,910 |
| 2025-03-07 | 76.010 | 77.610 | 75.330 | 75.980 | 75.462 | 3,796,275 |
| 2025-03-06 | 75.170 | 77.980 | 74.700 | 77.270 | 76.744 | 4,851,951 |
| 2025-03-05 | 74.250 | 76.200 | 73.260 | 74.700 | 74.191 | 3,331,127 |
| 2025-03-04 | 70.550 | 77.260 | 70.520 | 74.870 | 74.360 | 4,457,192 |
| 2025-03-03 | 74.050 | 74.680 | 71.730 | 72.590 | 72.096 | 3,381,863 |
| 2025-02-28 | 78.780 | 79.780 | 73.210 | 73.650 | 73.148 | 5,681,406 |
| 2025-02-27 | 85.000 | 85.000 | 79.500 | 80.920 | 80.369 | 5,520,153 |
| 2025-02-26 | 82.200 | 85.360 | 82.200 | 84.350 | 83.775 | 6,211,624 |
| 2025-02-25 | 80.990 | 84.850 | 80.500 | 82.350 | 81.789 | 5,978,159 |
| 2025-02-24 | 84.130 | 85.360 | 81.800 | 83.010 | 82.445 | 7,680,079 |
| 2025-02-21 | 84.890 | 88.880 | 81.310 | 86.260 | 85.672 | 11,052,010 |
| 2025-02-20 | 90.000 | 93.010 | 84.810 | 84.860 | 84.282 | 13,567,360 |
| 2025-02-19 | 81.000 | 86.700 | 80.110 | 86.240 | 85.653 | 9,957,436 |
| 2025-02-18 | 81.800 | 86.400 | 80.460 | 83.200 | 82.633 | 9,918,403 |
| 2025-02-17 | 80.680 | 82.690 | 80.510 | 81.800 | 81.243 | 6,601,401 |
| 2025-02-14 | 81.000 | 82.400 | 80.040 | 81.600 | 81.044 | 6,252,661 |
| 2025-02-13 | 86.500 | 86.960 | 81.600 | 82.500 | 81.938 | 10,552,090 |
| 2025-02-12 | 87.490 | 91.180 | 84.110 | 88.190 | 87.589 | 12,593,360 |
| 2025-02-11 | 94.200 | 97.940 | 87.990 | 89.280 | 88.672 | 20,343,340 |
| 2025-02-10 | 74.220 | 89.040 | 72.010 | 89.040 | 88.433 | 10,731,470 |
| 2025-02-07 | 75.500 | 78.490 | 72.720 | 74.200 | 73.695 | 11,082,270 |
| 2025-02-06 | 71.230 | 76.880 | 71.200 | 76.000 | 75.482 | 9,956,325 |
| 2025-02-05 | 82.000 | 82.300 | 68.980 | 71.760 | 71.271 | 11,658,960 |
| 2025-01-27 | 79.000 | 86.410 | 77.500 | 81.400 | 80.846 | 11,309,000 |
| 2025-01-24 | 76.480 | 81.000 | 76.190 | 79.900 | 79.356 | 8,132,470 |
| 2025-01-23 | 80.000 | 82.470 | 77.260 | 77.520 | 76.992 | 8,827,355 |
| 2025-01-22 | 76.030 | 83.990 | 75.360 | 80.710 | 80.160 | 11,757,920 |
| 2025-01-21 | 77.500 | 83.000 | 76.900 | 79.870 | 79.326 | 12,177,500 |
| 2025-01-20 | 73.680 | 76.400 | 71.830 | 75.730 | 75.214 | 8,898,719 |
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.