SIGMASTAR TECH LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 68.950 | 75.000 | 68.280 | 73.670 | 73.168 | 10,215,800 |
| 2025-01-16 | 73.330 | 74.430 | 69.000 | 69.770 | 69.295 | 8,904,469 |
| 2025-01-15 | 72.190 | 77.620 | 71.700 | 73.090 | 72.592 | 10,576,030 |
| 2025-01-14 | 70.380 | 73.430 | 68.410 | 73.000 | 72.503 | 7,840,525 |
| 2025-01-13 | 69.700 | 72.120 | 68.310 | 69.480 | 69.007 | 8,049,459 |
| 2025-01-10 | 78.190 | 80.600 | 73.850 | 73.850 | 73.347 | 9,605,134 |
| 2025-01-09 | 81.000 | 85.000 | 79.680 | 80.220 | 79.674 | 10,897,740 |
| 2025-01-08 | 75.190 | 84.780 | 74.190 | 83.000 | 82.435 | 12,877,290 |
| 2025-01-07 | 74.400 | 77.770 | 72.660 | 77.000 | 76.476 | 9,833,415 |
| 2025-01-06 | 77.370 | 81.030 | 71.550 | 74.410 | 73.903 | 10,580,380 |
| 2025-01-03 | 83.090 | 86.610 | 78.000 | 78.000 | 77.469 | 9,989,197 |
| 2025-01-02 | 78.050 | 84.680 | 75.100 | 81.300 | 80.746 | 9,667,346 |
| 2024-12-31 | 87.000 | 87.970 | 78.180 | 79.900 | 79.356 | 10,357,560 |
| 2024-12-30 | 83.940 | 89.070 | 82.280 | 89.070 | 88.463 | 12,642,550 |
| 2024-12-27 | 85.890 | 89.390 | 83.200 | 84.200 | 83.626 | 14,955,830 |
| 2024-12-26 | 76.000 | 92.760 | 75.010 | 91.180 | 90.559 | 19,043,340 |
| 2024-12-25 | 70.120 | 80.500 | 70.120 | 77.300 | 76.773 | 18,848,609 |
| 2024-12-24 | 72.990 | 77.660 | 69.030 | 73.100 | 72.602 | 19,984,180 |
| 2024-12-23 | 75.480 | 77.700 | 68.990 | 69.940 | 69.464 | 17,371,410 |
| 2024-12-20 | 70.980 | 84.000 | 69.200 | 75.500 | 74.986 | 25,605,221 |
| 2024-12-19 | 67.390 | 70.460 | 65.080 | 70.460 | 69.980 | 8,090,777 |
| 2024-12-18 | 49.550 | 58.720 | 47.780 | 58.720 | 58.320 | 7,283,606 |
| 2024-12-17 | 52.540 | 52.670 | 48.610 | 48.930 | 48.597 | 8,631,614 |
| 2024-12-16 | 58.570 | 58.700 | 53.260 | 53.600 | 53.235 | 11,891,560 |
| 2024-12-13 | 53.000 | 63.140 | 53.000 | 59.060 | 58.658 | 18,368,539 |
| 2024-12-12 | 55.090 | 57.560 | 51.780 | 52.890 | 52.530 | 14,134,710 |
| 2024-12-11 | 46.110 | 52.600 | 46.030 | 52.090 | 51.735 | 13,513,030 |
| 2024-12-10 | 48.980 | 49.170 | 45.900 | 45.900 | 45.587 | 5,542,541 |
| 2024-12-09 | 46.000 | 46.740 | 44.910 | 46.590 | 46.273 | 4,873,721 |
| 2024-12-06 | 45.130 | 46.350 | 44.700 | 45.910 | 45.597 | 4,545,838 |
| 2024-12-05 | 43.880 | 45.330 | 43.810 | 44.970 | 44.664 | 3,269,172 |
| 2024-12-04 | 45.560 | 46.320 | 44.400 | 44.440 | 44.137 | 5,105,576 |
| 2024-12-03 | 44.820 | 44.990 | 43.660 | 44.300 | 43.998 | 2,791,451 |
| 2024-12-02 | 43.870 | 45.000 | 43.520 | 44.570 | 44.266 | 3,528,694 |
| 2024-11-29 | 42.500 | 44.780 | 42.220 | 43.590 | 43.293 | 3,362,122 |
| 2024-11-28 | 43.990 | 44.330 | 42.810 | 43.070 | 42.777 | 2,972,953 |
| 2024-11-27 | 42.080 | 43.820 | 41.100 | 43.780 | 43.482 | 3,035,781 |
| 2024-11-26 | 42.880 | 43.410 | 41.900 | 42.000 | 41.714 | 1,751,795 |
| 2024-11-25 | 42.490 | 42.960 | 41.650 | 42.910 | 42.618 | 2,586,000 |
| 2024-11-22 | 44.800 | 45.300 | 42.440 | 42.490 | 42.201 | 3,827,490 |
| 2024-11-21 | 45.900 | 46.000 | 44.300 | 45.160 | 44.852 | 3,428,867 |
| 2024-11-20 | 45.520 | 46.390 | 45.380 | 45.900 | 45.587 | 3,363,081 |
| 2024-11-19 | 44.200 | 46.170 | 44.180 | 46.070 | 45.756 | 3,253,096 |
| 2024-11-18 | 45.910 | 46.930 | 43.580 | 44.200 | 43.899 | 3,715,839 |
| 2024-11-15 | 47.100 | 48.470 | 45.750 | 45.940 | 45.627 | 4,291,637 |
| 2024-11-14 | 49.950 | 49.950 | 47.300 | 47.420 | 47.097 | 4,544,836 |
| 2024-11-13 | 51.500 | 51.510 | 48.400 | 49.930 | 49.590 | 7,298,402 |
| 2024-11-12 | 50.350 | 54.880 | 48.660 | 52.010 | 51.656 | 11,024,510 |
| 2024-11-11 | 49.000 | 50.770 | 48.710 | 50.350 | 50.007 | 7,570,966 |
| 2024-11-08 | 49.590 | 50.990 | 48.100 | 48.180 | 47.852 | 8,014,474 |
| 2024-11-07 | 48.410 | 49.920 | 47.080 | 49.130 | 48.795 | 7,501,362 |
| 2024-11-06 | 46.990 | 49.470 | 45.810 | 48.670 | 48.339 | 10,976,350 |
| 2024-11-05 | 44.330 | 46.260 | 44.010 | 46.190 | 45.875 | 5,406,392 |
| 2024-11-04 | 43.310 | 44.740 | 42.900 | 44.300 | 43.998 | 3,512,751 |
| 2024-11-01 | 47.000 | 47.000 | 43.440 | 43.460 | 43.164 | 7,297,303 |
| 2024-10-31 | 45.300 | 48.100 | 45.300 | 47.160 | 46.839 | 7,708,876 |
| 2024-10-30 | 46.000 | 46.970 | 45.100 | 45.820 | 45.508 | 5,004,116 |
| 2024-10-29 | 47.200 | 48.250 | 45.950 | 45.970 | 45.657 | 7,341,741 |
| 2024-10-28 | 48.200 | 48.200 | 47.000 | 47.590 | 47.266 | 6,391,257 |
| 2024-10-25 | 48.000 | 49.000 | 46.780 | 48.200 | 47.872 | 7,688,671 |
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.