Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.130	21.260	20.940	21.000	15.435	9,751,589
2023-02-01	20.750	21.110	20.740	21.080	15.493	9,660,569
2023-01-31	20.700	20.870	20.640	20.780	15.273	6,292,816
2023-01-30	20.980	21.040	20.710	20.740	15.244	12,202,121
2023-01-20	20.420	20.750	20.360	20.690	15.207	9,866,008
2023-01-19	20.200	20.420	20.150	20.420	15.008	6,367,359
2023-01-18	20.100	20.320	20.070	20.230	14.869	4,909,656
2023-01-17	20.150	20.260	20.050	20.130	14.795	4,333,981
2023-01-16	19.820	20.310	19.730	20.150	14.810	11,367,742
2023-01-13	19.850	19.870	19.550	19.730	14.501	5,237,857
2023-01-12	19.680	19.880	19.590	19.830	14.575	5,011,630
2023-01-11	19.850	20.050	19.640	19.680	14.465	5,051,004
2023-01-10	19.920	19.930	19.720	19.770	14.531	4,905,075
2023-01-09	19.900	20.040	19.810	19.900	14.626	5,700,431
2023-01-06	19.950	20.070	19.760	19.840	14.582	5,614,298
2023-01-05	19.960	20.070	19.870	20.030	14.722	6,881,163
2023-01-04	19.830	20.070	19.730	19.970	14.678	7,787,854
2023-01-03	19.160	19.940	19.080	19.820	14.567	9,610,812
2022-12-30	18.990	19.350	18.980	19.160	14.082	6,016,143
2022-12-29	19.090	19.230	18.950	18.970	13.943	5,802,271
2022-12-28	19.310	19.310	18.990	19.070	14.016	4,574,711
2022-12-27	19.380	19.460	19.170	19.370	14.237	3,635,190
2022-12-26	19.210	19.450	19.140	19.340	14.215	3,892,330
2022-12-23	18.970	19.440	18.910	19.200	14.112	3,968,633
2022-12-22	19.470	19.490	19.000	19.080	14.023	4,212,968
2022-12-21	19.450	19.500	19.110	19.210	14.119	5,051,016
2022-12-20	19.710	19.800	19.420	19.480	14.317	4,223,375
2022-12-19	20.020	20.080	19.420	19.530	14.354	6,012,461
2022-12-16	20.280	20.290	19.870	20.020	14.714	6,735,510
2022-12-15	20.300	20.590	20.200	20.360	14.964	5,495,636
2022-12-14	20.280	20.470	20.130	20.370	14.972	5,582,397
2022-12-13	20.620	20.620	20.160	20.190	14.839	6,604,256
2022-12-12	20.480	20.700	20.360	20.630	15.163	6,187,552
2022-12-09	20.560	20.590	20.410	20.480	15.052	6,864,773
2022-12-08	20.790	20.950	20.500	20.500	15.067	6,283,420
2022-12-07	21.190	21.190	20.760	20.880	15.346	7,990,412
2022-12-06	21.150	21.370	21.030	21.220	15.596	8,039,320
2022-12-05	21.000	21.500	20.920	21.240	15.611	13,731,751
2022-12-02	20.720	21.190	20.650	20.860	15.332	9,809,642
2022-12-01	20.370	21.050	20.340	20.820	15.302	14,863,383
2022-11-30	20.290	20.360	20.000	20.140	14.803	7,327,110
2022-11-29	20.090	20.460	19.990	20.340	14.950	9,793,582
2022-11-28	20.070	20.090	19.790	20.040	14.729	9,219,715
2022-11-25	20.750	20.880	20.290	20.320	14.935	11,375,898
2022-11-24	21.060	21.110	20.630	20.800	15.288	10,104,628
2022-11-23	21.480	21.480	20.740	20.930	15.383	15,476,692
2022-11-22	21.720	21.880	21.380	21.530	15.824	15,992,715
2022-11-21	22.180	22.200	21.180	21.820	16.037	31,038,285
2022-11-18	21.620	22.980	21.510	22.240	16.346	57,100,726
2022-11-17	21.050	21.780	20.940	21.640	15.905	24,781,516
2022-11-16	21.280	21.370	20.850	20.910	15.368	15,160,408
2022-11-15	20.570	20.910	20.460	20.890	15.354	14,466,106
2022-11-14	20.690	20.800	20.250	20.590	15.133	16,681,498
2022-11-11	21.180	21.190	20.610	20.650	15.177	17,781,449
2022-11-10	21.290	21.450	20.590	20.770	15.266	20,391,485
2022-11-09	20.880	21.490	20.580	21.490	15.795	23,892,924
2022-11-08	20.730	21.000	20.500	20.970	15.413	15,044,796
2022-11-07	20.750	21.100	20.710	20.810	15.295	15,635,181
2022-11-04	20.450	21.210	20.410	20.940	15.391	24,250,281
2022-11-03	20.780	20.920	20.410	20.530	15.089	16,220,937

← NewerPage 16 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.