Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	20.610	21.380	20.600	21.210	15.589	23,383,883
2023-04-27	21.090	21.220	20.400	20.600	15.141	27,574,437
2023-04-26	22.290	22.510	21.000	21.140	15.538	41,230,954
2023-04-25	24.400	24.530	22.210	22.410	16.471	47,604,473
2023-04-24	23.900	24.990	23.900	24.650	18.117	35,827,585
2023-04-21	25.410	25.830	23.700	23.710	17.426	45,229,663
2023-04-20	25.270	25.450	24.860	25.360	18.639	38,110,263
2023-04-19	23.660	25.940	23.560	24.980	18.360	62,359,161
2023-04-18	23.410	24.230	23.100	23.790	17.485	28,514,941
2023-04-17	24.100	24.200	23.180	23.460	17.243	31,965,222
2023-04-14	24.330	24.520	23.800	24.200	17.787	25,805,404
2023-04-13	25.640	25.680	24.010	24.090	17.706	44,423,813
2023-04-12	24.710	26.230	24.550	25.780	18.948	44,707,505
2023-04-11	24.640	25.090	24.000	24.750	18.191	25,810,431
2023-04-10	25.100	25.660	24.400	24.600	18.081	30,927,001
2023-04-07	24.850	25.200	24.550	25.140	18.478	22,682,848
2023-04-06	24.300	25.150	24.260	24.820	18.242	29,726,801
2023-04-04	24.350	25.070	24.240	24.620	18.095	33,384,521
2023-04-03	23.580	24.450	23.520	24.360	17.904	32,901,311
2023-03-31	23.870	24.000	22.970	23.680	17.404	40,148,894
2023-03-30	25.000	25.000	23.950	24.350	17.897	29,983,683
2023-03-29	24.510	25.480	24.510	25.100	18.448	31,113,468
2023-03-28	24.800	25.060	24.420	24.620	18.095	21,514,249
2023-03-27	24.730	25.500	24.680	25.180	18.507	28,793,281
2023-03-24	25.090	25.290	24.540	24.960	18.345	28,248,525
2023-03-23	24.790	25.390	24.500	25.160	18.492	41,226,094
2023-03-22	24.220	25.000	23.900	24.900	18.301	36,384,262
2023-03-21	24.160	24.300	23.730	24.080	17.698	17,084,388
2023-03-20	24.220	24.530	23.900	23.960	17.610	31,055,345
2023-03-17	23.280	24.410	23.250	24.280	17.845	44,969,011
2023-03-16	22.930	23.680	22.770	23.130	17.000	18,220,243
2023-03-15	23.650	23.720	23.030	23.070	16.956	15,504,840
2023-03-14	23.680	23.810	23.080	23.490	17.265	23,528,090
2023-03-13	23.030	23.860	22.880	23.710	17.426	27,022,294
2023-03-10	23.030	23.330	22.920	23.000	16.905	17,088,104
2023-03-09	22.870	23.520	22.420	23.380	17.184	22,498,879
2023-03-08	22.210	22.880	22.110	22.860	16.802	25,240,319
2023-03-07	23.240	23.240	21.990	22.070	16.221	33,913,009
2023-03-06	23.200	23.700	23.160	23.270	17.103	20,763,856
2023-03-03	23.430	23.660	22.860	23.360	17.169	29,325,740
2023-03-02	23.610	24.250	23.540	23.710	17.426	33,408,472
2023-03-01	23.000	23.800	22.800	23.630	17.368	38,489,640
2023-02-28	23.280	23.560	22.650	22.990	16.897	29,749,655
2023-02-27	22.600	22.870	22.310	22.580	16.596	13,815,444
2023-02-24	22.290	22.970	22.100	22.770	16.736	19,410,927
2023-02-23	22.540	22.600	21.990	22.170	16.295	14,117,946
2023-02-22	22.380	22.730	22.260	22.580	16.596	10,560,339
2023-02-21	22.630	23.040	22.440	22.680	16.669	16,845,966
2023-02-20	22.150	22.770	22.010	22.720	16.699	15,897,038
2023-02-17	22.860	22.920	22.030	22.080	16.228	21,895,581
2023-02-16	23.600	23.660	22.500	22.700	16.684	34,717,087
2023-02-15	22.660	23.850	22.650	23.690	17.412	30,033,923
2023-02-14	22.820	23.080	22.600	22.800	16.758	16,366,399
2023-02-13	22.200	23.080	22.170	22.820	16.772	23,424,828
2023-02-10	22.450	22.780	22.170	22.310	16.397	23,984,435
2023-02-09	21.270	22.500	21.210	22.450	16.500	26,070,155
2023-02-08	21.900	22.140	21.340	21.390	15.721	20,116,404
2023-02-07	21.380	21.900	21.150	21.830	16.045	17,375,801
2023-02-06	21.020	21.600	20.960	21.400	15.729	13,718,229
2023-02-03	20.930	21.200	20.800	21.160	15.552	9,987,572

← NewerPage 15 of 21 · 1,217 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.