Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.800	18.160	17.730	18.060	13.336	7,868,489
2023-10-26	17.700	18.150	17.600	18.050	13.328	7,725,646
2023-10-25	17.790	18.190	17.620	17.830	13.166	8,679,734
2023-10-24	17.570	17.880	17.420	17.640	13.026	6,795,750
2023-10-23	18.000	18.040	17.350	17.550	12.959	9,492,662
2023-10-20	18.530	18.700	17.980	18.020	13.306	8,912,085
2023-10-19	18.710	19.000	18.600	18.600	13.735	6,704,911
2023-10-18	19.240	19.260	18.580	18.770	13.860	9,356,678
2023-10-17	19.220	19.500	18.960	19.350	14.288	7,164,472
2023-10-16	19.610	19.620	19.100	19.200	14.178	7,804,795
2023-10-13	19.500	19.740	19.250	19.640	14.503	9,050,694
2023-10-12	19.880	19.880	19.460	19.560	14.443	7,547,913
2023-10-11	19.440	19.760	19.340	19.660	14.517	9,991,229
2023-10-10	19.440	19.560	19.360	19.450	14.362	9,107,376
2023-10-09	19.360	19.470	19.160	19.330	14.274	7,060,950
2023-09-28	19.300	19.520	19.290	19.390	14.318	6,526,746
2023-09-27	19.370	19.410	19.150	19.290	14.244	6,911,979
2023-09-26	19.300	19.520	19.240	19.380	14.311	7,405,594
2023-09-25	19.620	19.680	19.150	19.270	14.229	9,665,656
2023-09-22	18.950	19.630	18.900	19.630	14.495	12,493,800
2023-09-21	18.730	19.260	18.660	18.890	13.949	7,858,671
2023-09-20	18.720	19.210	18.720	18.730	13.831	5,539,326
2023-09-19	19.060	19.130	18.680	18.850	13.919	5,185,247
2023-09-18	19.020	19.270	18.840	19.060	14.074	4,620,827
2023-09-15	19.280	19.420	19.030	19.110	14.111	6,161,870
2023-09-14	19.440	19.640	19.240	19.330	14.274	5,593,677
2023-09-13	19.800	19.930	19.260	19.440	14.355	7,908,743
2023-09-12	19.530	19.910	19.520	19.770	14.599	7,682,129
2023-09-11	19.270	19.730	19.150	19.600	14.473	9,333,624
2023-09-08	18.980	19.280	18.860	19.150	14.141	6,482,793
2023-09-07	19.340	19.340	18.960	19.020	14.045	6,026,410
2023-09-06	19.020	19.420	18.830	19.410	14.333	6,995,461
2023-09-05	19.160	19.340	19.070	19.150	14.141	7,032,230
2023-09-04	18.860	19.200	18.720	19.180	14.163	7,340,452
2023-09-01	18.890	19.040	18.720	18.820	13.897	4,954,501
2023-08-31	18.900	19.100	18.760	18.890	13.949	5,914,876
2023-08-30	18.780	19.220	18.740	18.960	14.000	10,691,590
2023-08-29	18.230	18.840	18.190	18.760	13.853	10,783,033
2023-08-28	18.800	18.970	18.150	18.210	13.447	16,861,917
2023-08-25	18.600	18.680	17.860	17.900	13.218	23,316,267
2023-08-24	19.700	19.800	19.270	19.270	14.229	7,675,606
2023-08-23	19.900	19.980	19.580	19.580	14.458	6,672,071
2023-08-22	19.890	20.060	19.400	20.020	14.783	10,992,793
2023-08-21	19.910	20.170	19.790	19.790	14.613	5,680,740
2023-08-18	20.150	20.240	19.950	19.950	14.731	7,966,400
2023-08-17	19.950	20.320	19.730	20.200	14.916	6,870,826
2023-08-16	20.130	20.290	19.920	19.990	14.761	6,816,260
2023-08-15	20.390	20.490	20.070	20.250	14.953	5,491,631
2023-08-14	20.010	20.460	19.980	20.350	15.027	7,448,563
2023-08-11	20.740	20.830	20.220	20.250	14.953	12,511,032
2023-08-10	20.670	20.850	20.580	20.800	15.359	6,839,998
2023-08-09	21.010	21.190	20.700	20.760	15.329	12,547,419
2023-08-08	21.390	21.520	21.020	21.110	15.588	9,756,384
2023-08-07	21.500	21.680	21.290	21.390	15.795	14,571,962
2023-08-04	20.950	21.560	20.950	21.520	15.891	21,165,968
2023-08-03	20.910	21.190	20.820	20.950	15.470	10,138,667
2023-08-02	21.180	21.300	21.020	21.090	15.573	9,176,857
2023-08-01	21.110	21.370	20.890	21.180	15.640	11,814,684
2023-07-31	20.940	21.190	20.890	21.110	15.588	12,094,213
2023-07-28	20.740	20.990	20.600	20.940	15.462	12,328,375

← NewerPage 13 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.