Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	16.460	16.590	16.280	16.390	12.103	5,559,833
2024-04-24	16.100	16.530	16.020	16.530	12.206	7,945,949
2024-04-23	16.130	16.450	16.070	16.100	11.889	5,797,854
2024-04-22	15.880	16.350	15.580	16.220	11.977	8,718,723
2024-04-19	16.000	16.250	15.910	16.090	11.881	6,719,562
2024-04-18	16.180	16.400	15.990	16.090	11.881	9,943,364
2024-04-17	15.600	16.200	15.600	16.200	11.962	8,264,118
2024-04-16	16.120	16.170	15.420	15.440	11.401	10,528,176
2024-04-15	16.230	16.480	15.880	16.190	11.955	9,814,941
2024-04-12	16.350	16.640	16.200	16.230	11.984	6,858,060
2024-04-11	16.250	16.610	16.140	16.300	12.036	5,240,420
2024-04-10	16.540	16.620	16.140	16.250	11.999	6,561,777
2024-04-09	16.510	16.670	16.320	16.620	12.272	6,675,752
2024-04-08	16.750	16.900	16.390	16.420	12.125	8,275,568
2024-04-03	17.160	17.170	16.680	16.920	12.494	9,060,265
2024-04-02	17.360	17.470	17.090	17.190	12.693	10,839,920
2024-04-01	16.670	17.480	16.670	17.450	12.885	20,101,749
2024-03-29	16.250	16.700	16.130	16.700	12.332	5,790,330
2024-03-28	15.480	16.300	15.350	16.090	11.881	11,360,375
2024-03-27	16.250	16.370	15.420	15.420	11.386	10,400,465
2024-03-26	16.640	16.820	16.120	16.310	12.044	12,170,379
2024-03-25	16.800	17.720	16.660	16.670	12.309	18,450,342
2024-03-22	16.990	17.120	16.660	16.950	12.516	9,351,160
2024-03-21	17.170	17.280	17.010	17.050	12.590	7,377,760
2024-03-20	17.030	17.260	17.010	17.210	12.708	9,718,671
2024-03-19	17.030	17.250	16.900	17.050	12.590	11,627,084
2024-03-18	16.960	17.170	16.910	17.140	12.656	11,111,100
2024-03-15	16.730	16.920	16.580	16.900	12.479	7,564,924
2024-03-14	16.840	16.930	16.510	16.710	12.339	9,291,815
2024-03-13	16.910	17.120	16.790	16.960	12.524	9,328,832
2024-03-12	16.970	17.110	16.720	16.820	12.420	9,363,573
2024-03-11	16.820	16.990	16.650	16.980	12.538	8,754,228
2024-03-08	16.620	17.020	16.450	16.970	12.531	10,334,360
2024-03-07	17.000	17.100	16.590	16.600	12.258	8,151,478
2024-03-06	17.040	17.150	16.690	16.940	12.509	9,426,960
2024-03-05	17.090	17.320	16.850	17.010	12.560	12,315,422
2024-03-04	17.350	17.530	17.020	17.270	12.752	15,260,343
2024-03-01	16.640	17.280	16.620	17.220	12.716	16,040,627
2024-02-29	15.900	16.720	15.880	16.660	12.302	13,227,809
2024-02-28	17.090	17.200	15.960	15.970	11.793	20,364,828
2024-02-27	16.230	17.130	16.050	17.100	12.627	17,416,937
2024-02-26	15.900	16.500	15.830	16.230	11.984	11,906,118
2024-02-23	15.750	15.980	15.610	15.960	11.785	10,331,564
2024-02-22	15.350	15.780	15.210	15.660	11.564	11,045,827
2024-02-21	15.000	15.650	14.990	15.160	11.194	10,728,978
2024-02-20	15.250	15.250	14.890	15.150	11.187	9,483,194
2024-02-19	15.260	15.450	14.860	15.360	11.342	13,845,144
2024-02-08	14.360	15.500	14.360	15.040	11.106	16,078,740
2024-02-07	13.490	14.390	13.390	14.300	10.559	13,499,814
2024-02-06	12.300	13.580	12.210	13.500	9.969	14,877,712
2024-02-05	13.580	13.580	12.290	12.430	9.179	16,727,163
2024-02-02	14.440	14.640	13.180	13.630	10.065	11,859,905
2024-02-01	14.450	14.850	14.030	14.490	10.700	8,644,779
2024-01-31	15.100	15.170	14.400	14.430	10.655	8,725,882
2024-01-30	15.450	15.810	15.190	15.210	11.231	6,073,906
2024-01-29	16.000	16.110	15.470	15.520	11.460	5,950,230
2024-01-26	16.110	16.190	15.920	15.960	11.785	5,382,967
2024-01-25	15.350	16.100	15.290	16.100	11.889	7,979,640
2024-01-24	15.240	15.480	14.750	15.360	11.342	6,733,480
2024-01-23	14.880	15.290	14.750	15.210	11.231	7,843,525

← NewerPage 11 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.