SIGMASTAR TECH LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 47.160 | 48.860 | 47.110 | 47.800 | 47.474 | 7,368,812 |
| 2024-10-23 | 49.290 | 51.200 | 47.680 | 48.010 | 47.683 | 11,740,530 |
| 2024-10-22 | 52.780 | 60.900 | 49.600 | 50.040 | 49.699 | 21,853,609 |
| 2024-10-21 | 45.260 | 52.580 | 45.260 | 52.580 | 52.222 | 8,712,653 |
| 2024-10-18 | 40.790 | 45.380 | 40.400 | 43.820 | 43.522 | 10,257,690 |
| 2024-10-17 | 40.290 | 42.060 | 39.550 | 40.980 | 40.701 | 8,066,997 |
| 2024-10-16 | 38.500 | 39.800 | 38.350 | 38.950 | 38.685 | 4,390,199 |
| 2024-10-15 | 39.390 | 41.580 | 39.380 | 39.620 | 39.350 | 7,041,835 |
| 2024-10-14 | 38.500 | 39.890 | 37.380 | 39.760 | 39.489 | 5,349,747 |
| 2024-10-11 | 39.800 | 41.290 | 37.320 | 38.200 | 37.940 | 5,538,309 |
| 2024-10-10 | 43.080 | 43.990 | 40.400 | 40.520 | 40.244 | 7,331,850 |
| 2024-10-09 | 44.230 | 47.990 | 42.650 | 42.700 | 42.409 | 11,945,260 |
| 2024-10-08 | 47.240 | 47.240 | 43.680 | 47.240 | 46.918 | 13,923,140 |
| 2024-09-30 | 34.500 | 39.780 | 34.400 | 39.370 | 39.102 | 11,121,610 |
| 2024-09-27 | 32.200 | 33.990 | 31.910 | 33.490 | 33.262 | 6,928,513 |
| 2024-09-26 | 31.040 | 31.790 | 30.900 | 31.720 | 31.504 | 4,311,473 |
| 2024-09-25 | 31.100 | 32.070 | 31.030 | 31.370 | 31.156 | 5,624,772 |
| 2024-09-24 | 30.500 | 31.550 | 29.800 | 31.490 | 31.276 | 7,706,262 |
| 2024-09-23 | 28.950 | 33.440 | 28.800 | 31.630 | 31.415 | 8,247,370 |
| 2024-09-20 | 28.480 | 29.150 | 28.290 | 28.750 | 28.554 | 2,017,200 |
| 2024-09-19 | 28.300 | 28.660 | 28.040 | 28.340 | 28.147 | 1,827,028 |
| 2024-09-18 | 28.780 | 29.050 | 27.650 | 28.060 | 27.869 | 1,930,096 |
| 2024-09-13 | 29.690 | 29.990 | 28.780 | 28.780 | 28.584 | 1,803,535 |
| 2024-09-12 | 30.160 | 30.330 | 29.680 | 29.680 | 29.478 | 1,476,428 |
| 2024-09-11 | 30.060 | 30.100 | 29.680 | 29.850 | 29.647 | 1,062,000 |
| 2024-09-10 | 29.620 | 30.200 | 29.450 | 30.060 | 29.855 | 1,600,821 |
| 2024-09-09 | 29.650 | 30.080 | 29.400 | 29.610 | 29.408 | 1,455,795 |
| 2024-09-06 | 31.240 | 31.380 | 29.800 | 29.800 | 29.597 | 2,829,702 |
| 2024-09-05 | 31.200 | 31.750 | 30.900 | 31.270 | 31.057 | 1,896,728 |
| 2024-09-04 | 31.490 | 31.570 | 30.500 | 31.090 | 30.878 | 2,626,100 |
| 2024-09-03 | 31.640 | 32.220 | 31.480 | 31.820 | 31.603 | 2,197,819 |
| 2024-09-02 | 33.280 | 33.580 | 31.790 | 31.820 | 31.603 | 3,908,523 |
| 2024-08-30 | 32.940 | 33.960 | 32.660 | 33.280 | 33.053 | 4,620,084 |
| 2024-08-29 | 31.800 | 32.860 | 31.670 | 32.830 | 32.606 | 3,073,148 |
| 2024-08-28 | 32.170 | 32.540 | 31.640 | 31.880 | 31.663 | 2,256,958 |
| 2024-08-27 | 32.790 | 33.000 | 31.780 | 32.160 | 31.941 | 2,732,556 |
| 2024-08-26 | 32.990 | 33.680 | 32.600 | 32.910 | 32.686 | 3,373,159 |
| 2024-08-23 | 33.310 | 34.750 | 32.720 | 33.060 | 32.835 | 4,500,500 |
| 2024-08-22 | 34.410 | 35.670 | 33.330 | 33.510 | 33.282 | 5,863,047 |
| 2024-08-21 | 34.600 | 36.460 | 34.460 | 34.960 | 34.722 | 7,752,135 |
| 2024-08-20 | 33.400 | 35.500 | 32.710 | 34.740 | 34.503 | 6,228,665 |
| 2024-08-19 | 34.220 | 34.350 | 32.860 | 32.930 | 32.706 | 4,110,648 |
| 2024-08-16 | 34.020 | 35.190 | 33.640 | 34.520 | 34.285 | 5,019,084 |
| 2024-08-15 | 33.120 | 34.300 | 32.800 | 33.520 | 33.292 | 3,072,700 |
| 2024-08-14 | 33.000 | 33.380 | 32.750 | 33.120 | 32.894 | 1,819,300 |
| 2024-08-13 | 32.450 | 33.250 | 32.360 | 33.050 | 32.825 | 2,127,400 |
| 2024-08-12 | 33.300 | 34.390 | 32.220 | 32.440 | 32.219 | 3,453,156 |
| 2024-08-09 | 34.390 | 34.540 | 33.780 | 33.990 | 33.759 | 2,157,200 |
| 2024-08-08 | 33.550 | 34.310 | 32.880 | 33.700 | 33.470 | 2,233,100 |
| 2024-08-07 | 33.180 | 34.380 | 33.160 | 33.930 | 33.699 | 2,628,884 |
| 2024-08-06 | 33.550 | 33.820 | 32.810 | 33.370 | 33.143 | 2,351,757 |
| 2024-08-05 | 34.470 | 35.140 | 32.860 | 32.860 | 32.636 | 3,822,856 |
| 2024-08-02 | 35.600 | 36.050 | 34.800 | 34.800 | 34.563 | 3,949,056 |
| 2024-08-01 | 35.720 | 36.850 | 35.530 | 36.300 | 36.053 | 4,675,328 |
| 2024-07-31 | 34.900 | 35.850 | 34.370 | 35.720 | 35.477 | 3,717,521 |
| 2024-07-30 | 33.800 | 35.000 | 33.410 | 34.940 | 34.702 | 3,215,886 |
| 2024-07-29 | 35.100 | 35.260 | 34.260 | 34.280 | 34.047 | 2,229,624 |
| 2024-07-26 | 34.390 | 34.970 | 34.110 | 34.730 | 34.493 | 2,505,556 |
| 2024-07-25 | 34.120 | 34.690 | 33.550 | 34.120 | 33.888 | 2,958,600 |
| 2024-07-24 | 35.840 | 36.850 | 34.560 | 34.620 | 34.384 | 4,150,300 |
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.