Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	21.060	21.200	20.710	20.860	15.403	11,254,211
2023-07-26	21.380	21.380	20.950	21.040	15.536	13,085,300
2023-07-25	21.420	21.600	21.100	21.380	15.787	17,255,712
2023-07-24	20.850	21.500	20.710	21.150	15.617	16,389,880
2023-07-21	21.010	21.100	20.760	20.870	15.411	16,336,489
2023-07-20	22.150	22.190	21.030	21.070	15.558	36,078,777
2023-07-19	22.390	22.520	21.950	22.130	16.341	21,074,686
2023-07-18	22.660	23.080	22.210	22.260	16.437	29,695,907
2023-07-17	22.990	23.080	22.520	22.620	16.703	43,986,893
2023-07-14	21.200	23.110	21.140	23.110	17.065	64,988,609
2023-07-13	20.700	21.150	20.510	21.010	15.514	14,253,736
2023-07-12	21.350	21.360	20.580	20.600	15.211	20,943,586
2023-07-11	21.510	21.680	21.220	21.470	15.854	11,946,585
2023-07-10	22.080	22.170	21.350	21.510	15.810	17,150,864
2023-07-07	22.650	22.730	21.510	22.030	16.192	30,671,898
2023-07-06	21.730	23.620	21.570	22.650	16.647	37,121,039
2023-07-05	22.220	22.450	21.630	21.680	15.934	15,996,068
2023-07-04	22.100	22.520	22.000	22.190	16.309	13,527,450
2023-07-03	22.780	22.860	21.810	22.250	16.353	18,786,147
2023-06-30	22.080	22.900	21.870	22.590	16.603	22,944,417
2023-06-29	21.490	22.490	21.360	22.240	16.346	21,059,117
2023-06-28	22.510	22.570	20.830	21.550	15.839	25,740,072
2023-06-27	22.590	22.770	22.210	22.490	16.530	15,851,056
2023-06-26	22.880	23.440	22.100	22.290	16.383	33,368,225
2023-06-21	23.020	24.120	22.630	23.200	17.052	45,812,313
2023-06-20	23.020	23.110	22.650	23.020	16.919	24,056,674
2023-06-19	23.050	23.280	22.600	23.250	17.088	27,051,953
2023-06-16	22.470	23.240	22.220	23.010	16.912	24,467,198
2023-06-15	22.800	23.220	22.430	22.490	16.530	26,798,908
2023-06-14	22.150	23.020	22.050	22.800	16.758	33,613,791
2023-06-13	21.820	22.220	21.610	22.180	16.302	23,042,826
2023-06-12	21.830	21.970	21.540	21.700	15.949	22,091,329
2023-06-09	21.170	22.110	21.090	21.830	16.045	29,920,688
2023-06-08	21.450	21.450	20.890	21.110	15.516	17,607,222
2023-06-07	21.020	21.600	20.880	21.510	15.810	16,579,881
2023-06-06	21.450	21.520	20.860	20.920	15.376	13,108,730
2023-06-05	21.210	21.830	21.180	21.490	15.795	14,108,170
2023-06-02	21.370	21.540	21.200	21.250	15.618	13,550,538
2023-06-01	21.080	21.350	20.860	21.180	15.567	16,283,558
2023-05-31	20.800	21.300	20.650	21.150	15.545	19,862,151
2023-05-30	20.050	20.970	19.860	20.970	15.413	27,258,835
2023-05-29	20.290	20.540	20.070	20.080	14.759	21,582,226
2023-05-26	20.440	20.770	20.380	20.720	15.229	11,245,215
2023-05-25	20.500	20.800	20.170	20.550	15.104	13,308,227
2023-05-24	20.110	20.570	20.040	20.300	14.920	8,798,246
2023-05-23	20.440	20.540	20.250	20.250	14.883	7,802,059
2023-05-22	20.420	20.630	20.310	20.500	15.067	10,344,545
2023-05-19	20.520	20.650	20.300	20.430	15.016	14,127,462
2023-05-18	20.080	20.750	20.080	20.700	15.214	21,470,324
2023-05-17	19.790	20.090	19.700	20.040	14.729	8,569,743
2023-05-16	20.120	20.200	19.740	19.800	14.553	9,698,131
2023-05-15	20.020	20.140	19.660	20.130	14.795	12,778,411
2023-05-12	20.180	20.350	20.000	20.030	14.722	10,875,016
2023-05-11	20.440	20.640	20.100	20.150	14.810	13,960,913
2023-05-10	20.690	20.980	20.360	20.530	15.089	14,622,760
2023-05-09	21.000	21.310	20.760	20.810	15.295	17,451,941
2023-05-08	20.670	21.200	20.440	21.100	15.508	17,844,292
2023-05-05	21.090	21.170	20.430	20.580	15.126	16,945,546
2023-05-04	21.150	21.480	20.890	21.070	15.486	21,499,523
2023-04-28	20.610	21.380	20.600	21.210	15.589	23,383,883

← NewerPage 14 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.