Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.400	12.540	12.290	12.290	9.237	4,044,158
2024-07-23	12.730	12.780	12.410	12.410	9.327	4,099,473
2024-07-22	12.740	12.900	12.690	12.780	9.605	4,123,761
2024-07-19	12.500	12.780	12.420	12.730	9.567	4,880,070
2024-07-18	12.630	12.630	12.300	12.530	9.417	6,656,143
2024-07-17	12.820	12.900	12.700	12.710	9.552	5,728,723
2024-07-16	12.680	12.860	12.570	12.840	9.650	5,243,234
2024-07-15	12.870	12.890	12.600	12.680	9.530	4,145,765
2024-07-12	12.900	12.990	12.850	12.900	9.695	3,641,040
2024-07-11	12.910	12.990	12.710	12.990	9.763	6,351,694
2024-07-10	12.530	12.750	12.500	12.650	9.507	5,813,325
2024-07-09	12.050	12.640	12.050	12.590	9.462	7,083,368
2024-07-08	12.540	12.540	12.040	12.100	9.094	6,282,264
2024-07-05	12.380	12.610	12.260	12.550	9.432	4,117,864
2024-07-04	12.700	12.800	12.340	12.380	9.304	6,001,450
2024-07-03	12.950	12.980	12.670	12.690	9.537	7,484,750
2024-07-02	13.060	13.230	12.880	12.950	9.733	5,841,149
2024-07-01	13.180	13.280	12.790	13.070	9.823	6,642,678
2024-06-28	13.150	13.510	13.070	13.210	9.928	5,611,840
2024-06-27	13.450	13.540	13.100	13.110	9.853	4,412,200
2024-06-26	12.820	13.500	12.750	13.480	10.131	6,602,975
2024-06-25	12.950	13.050	12.690	12.840	9.650	6,484,943
2024-06-24	13.560	13.610	12.920	12.950	9.733	7,707,152
2024-06-21	13.720	13.750	13.490	13.640	10.251	4,769,619
2024-06-20	14.100	14.120	13.670	13.670	10.274	6,918,028
2024-06-19	14.230	14.380	14.070	14.090	10.589	6,490,588
2024-06-18	13.930	14.250	13.870	14.200	10.672	6,675,513
2024-06-17	13.890	14.050	13.800	13.940	10.477	6,737,689
2024-06-14	13.760	13.980	13.600	13.920	10.462	6,662,379
2024-06-13	13.750	13.870	13.600	13.760	10.341	5,507,958
2024-06-12	13.690	13.880	13.600	13.750	10.334	4,910,088
2024-06-11	13.450	13.700	13.200	13.660	10.266	6,058,942
2024-06-07	13.490	13.610	13.300	13.460	10.116	6,006,698
2024-06-06	13.920	13.970	13.310	13.400	10.071	8,381,493
2024-06-05	13.840	14.020	13.780	13.830	10.394	4,817,164
2024-06-04	13.970	14.000	13.680	13.850	10.409	6,595,899
2024-06-03	14.150	14.170	13.850	13.970	10.499	7,526,582
2024-05-31	14.180	14.430	14.180	14.300	10.559	6,170,164
2024-05-30	14.120	14.260	13.980	14.170	10.463	4,600,570
2024-05-29	14.170	14.330	14.110	14.150	10.449	4,429,415
2024-05-28	14.380	14.500	14.120	14.120	10.426	4,950,414
2024-05-27	14.320	14.440	14.010	14.380	10.618	6,209,580
2024-05-24	14.600	14.680	14.310	14.330	10.582	7,232,810
2024-05-23	14.770	14.840	14.410	14.450	10.670	8,612,496
2024-05-22	14.770	14.860	14.690	14.820	10.943	5,250,902
2024-05-21	14.910	14.910	14.700	14.780	10.914	5,877,950
2024-05-20	14.850	14.990	14.770	14.910	11.010	6,673,160
2024-05-17	14.720	14.930	14.580	14.920	11.017	5,879,907
2024-05-16	14.610	14.920	14.610	14.710	10.862	7,520,960
2024-05-15	14.730	14.800	14.570	14.580	10.766	5,421,717
2024-05-14	14.690	14.920	14.620	14.730	10.877	6,336,457
2024-05-13	14.900	14.900	14.580	14.700	10.855	7,680,855
2024-05-10	15.150	15.180	14.820	14.950	11.039	8,291,520
2024-05-09	15.000	15.190	14.950	15.130	11.172	7,596,270
2024-05-08	15.300	15.300	14.960	14.990	11.069	9,267,038
2024-05-07	15.450	15.490	15.180	15.330	11.320	9,192,857
2024-05-06	15.410	15.780	15.360	15.430	11.394	11,794,770
2024-04-30	15.600	15.630	15.180	15.300	11.298	11,927,750
2024-04-29	15.040	15.850	15.010	15.580	11.505	26,412,496
2024-04-26	15.200	15.380	14.760	15.190	11.217	39,855,123

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.2500 CNY
2025-05-30	0.2500 CNY
2024-06-03	0.2500 CNY
2023-07-11	0.1000 CNY
2022-07-15	0.1000 CNY
2021-08-13	0.1000 CNY
2020-07-10	0.1100 CNY
2019-07-03	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.