Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.910	16.120	14.700	14.840	10.958	10,679,292
2024-01-19	16.070	16.200	15.900	16.020	11.829	4,437,800
2024-01-18	16.040	16.190	15.650	16.080	11.874	8,278,920
2024-01-17	16.540	16.630	16.150	16.150	11.925	4,366,700
2024-01-16	16.650	16.660	16.370	16.570	12.236	5,742,152
2024-01-15	16.700	16.850	16.500	16.670	12.309	3,773,898
2024-01-12	16.910	17.000	16.770	16.790	12.398	3,783,000
2024-01-11	16.700	17.130	16.610	17.000	12.553	5,144,839
2024-01-10	16.600	17.020	16.330	16.740	12.361	6,621,512
2024-01-09	16.650	16.870	16.530	16.640	12.287	6,009,575
2024-01-08	17.380	17.420	16.500	16.620	12.272	13,899,098
2024-01-05	17.710	17.750	17.350	17.380	12.834	4,524,072
2024-01-04	17.760	17.790	17.600	17.720	13.085	3,651,312
2024-01-03	17.900	17.970	17.700	17.800	13.144	4,466,020
2024-01-02	18.050	18.160	17.930	17.950	13.255	4,938,960
2023-12-29	17.700	18.120	17.660	18.070	13.343	6,912,163
2023-12-28	17.200	17.820	17.150	17.730	13.092	8,215,996
2023-12-27	17.200	17.350	17.100	17.220	12.716	5,537,417
2023-12-26	17.430	17.530	17.110	17.150	12.664	6,472,935
2023-12-25	17.600	17.700	17.430	17.430	12.871	4,808,440
2023-12-22	17.850	17.850	17.500	17.550	12.959	6,035,510
2023-12-21	17.700	17.950	17.420	17.810	13.151	6,477,205
2023-12-20	18.130	18.140	17.770	17.780	13.129	5,450,185
2023-12-19	17.950	18.170	17.880	18.080	13.351	3,656,576
2023-12-18	18.360	18.380	17.980	18.000	13.292	6,302,097
2023-12-15	18.700	18.790	18.360	18.410	13.594	5,934,723
2023-12-14	18.780	18.970	18.630	18.670	13.786	6,902,437
2023-12-13	18.830	18.920	18.680	18.690	13.801	4,465,435
2023-12-12	18.760	19.070	18.730	18.870	13.934	6,365,320
2023-12-11	18.750	18.850	18.300	18.830	13.904	7,465,342
2023-12-08	18.330	19.060	18.330	18.820	13.897	11,742,359
2023-12-07	18.100	18.460	18.100	18.370	13.565	6,453,856
2023-12-06	18.200	18.370	18.020	18.180	13.424	5,301,427
2023-12-05	18.900	18.900	18.200	18.220	13.454	8,205,498
2023-12-04	18.930	19.120	18.840	18.860	13.927	5,845,775
2023-12-01	18.480	18.950	18.420	18.930	13.978	7,961,436
2023-11-30	18.620	18.690	18.340	18.470	13.639	5,848,891
2023-11-29	18.650	18.780	18.540	18.620	13.749	4,181,580
2023-11-28	18.780	18.810	18.500	18.690	13.801	4,394,674
2023-11-27	18.550	18.850	18.550	18.680	13.794	5,598,538
2023-11-24	19.110	19.160	18.550	18.640	13.764	8,896,160
2023-11-23	18.880	19.100	18.700	19.080	14.089	11,235,814
2023-11-22	19.100	19.920	18.930	18.930	13.978	16,100,224
2023-11-21	19.330	19.380	19.040	19.070	14.082	7,102,810
2023-11-20	19.160	19.420	19.000	19.330	14.274	7,316,076
2023-11-17	18.960	19.200	18.910	19.170	14.155	6,156,020
2023-11-16	19.210	19.280	18.970	18.970	14.008	5,425,624
2023-11-15	19.380	19.460	19.180	19.220	14.192	7,127,510
2023-11-14	19.140	19.330	19.050	19.280	14.237	6,507,927
2023-11-13	18.890	19.160	18.890	19.100	14.104	6,402,934
2023-11-10	18.820	18.980	18.700	18.780	13.868	5,337,606
2023-11-09	18.940	19.250	18.800	18.910	13.964	7,428,644
2023-11-08	18.930	19.140	18.750	19.000	14.030	8,737,755
2023-11-07	18.740	19.040	18.690	18.940	13.986	10,589,801
2023-11-06	18.260	18.770	18.260	18.730	13.831	10,518,764
2023-11-03	17.790	18.260	17.780	18.200	13.439	8,526,779
2023-11-02	18.000	18.150	17.800	17.800	13.144	5,656,690
2023-11-01	18.050	18.240	17.980	18.010	13.299	5,337,811
2023-10-31	18.300	18.340	17.940	18.050	13.328	6,826,228
2023-10-30	17.960	18.320	17.910	18.250	13.476	7,808,580

← NewerPage 12 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.