Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.130	21.130	20.610	20.910	15.368	23,108,913
2022-11-01	21.000	21.160	20.650	21.020	15.449	25,570,112
2022-10-31	20.260	21.880	20.100	21.190	15.574	39,098,433
2022-10-28	20.550	20.760	19.820	20.090	14.766	34,645,161
2022-10-27	19.650	21.220	19.440	21.220	15.596	32,907,505
2022-10-26	18.820	19.490	18.800	19.290	14.178	9,241,827
2022-10-25	18.820	19.000	18.480	18.680	13.729	5,394,884
2022-10-24	19.070	19.590	18.790	18.880	13.877	7,206,440
2022-10-21	19.130	19.330	18.930	19.150	14.075	6,290,094
2022-10-20	19.050	19.400	18.870	19.140	14.068	7,059,851
2022-10-19	19.250	19.280	18.980	19.010	13.972	6,534,253
2022-10-18	19.380	19.400	19.110	19.280	14.171	6,567,641
2022-10-17	18.920	19.420	18.880	19.310	14.192	8,350,053
2022-10-14	19.190	19.200	18.970	19.100	14.038	7,718,311
2022-10-13	18.650	19.360	18.650	19.000	13.965	11,370,023
2022-10-12	17.850	18.650	17.720	18.600	13.671	7,515,210
2022-10-11	17.670	17.960	17.460	17.850	13.119	5,254,928
2022-10-10	18.280	18.290	17.570	17.600	12.936	6,991,106
2022-09-30	18.290	18.400	18.090	18.130	13.325	5,399,690
2022-09-29	18.450	18.650	18.200	18.200	13.377	5,606,458
2022-09-28	18.770	18.850	18.250	18.270	13.428	5,062,374
2022-09-27	18.470	18.850	18.300	18.820	13.832	4,952,647
2022-09-26	18.700	18.830	18.380	18.450	13.560	6,689,971
2022-09-23	19.200	19.290	18.680	18.800	13.818	7,191,931
2022-09-22	19.080	19.380	19.000	19.170	14.090	4,732,908
2022-09-21	19.100	19.270	18.770	19.190	14.104	7,094,583
2022-09-20	19.280	19.480	19.070	19.140	14.068	4,515,738
2022-09-19	19.780	19.930	19.000	19.140	14.068	8,836,139
2022-09-16	20.090	20.450	19.780	19.790	14.545	8,932,930
2022-09-15	20.440	20.550	19.990	20.080	14.759	7,886,996
2022-09-14	20.080	20.630	20.030	20.410	15.001	8,439,801
2022-09-13	20.370	20.610	20.360	20.430	15.016	7,215,022
2022-09-09	20.130	20.510	20.030	20.250	14.883	10,284,699
2022-09-08	20.270	20.330	19.810	19.920	14.641	7,556,014
2022-09-07	20.290	20.450	20.130	20.270	14.898	6,980,485
2022-09-06	20.220	20.350	20.080	20.340	14.950	7,520,805
2022-09-05	20.180	20.240	20.010	20.210	14.854	6,127,517
2022-09-02	19.830	20.260	19.830	20.150	14.810	8,181,196
2022-09-01	19.940	20.080	19.750	19.840	14.582	8,752,801
2022-08-31	20.220	20.270	19.800	19.940	14.656	10,000,211
2022-08-30	20.130	20.250	19.910	20.170	14.825	11,006,278
2022-08-29	20.270	20.300	19.850	20.100	14.773	18,611,242
2022-08-26	21.200	21.330	20.540	20.650	15.177	13,379,801
2022-08-25	20.830	20.900	20.450	20.720	15.229	9,681,114
2022-08-24	21.490	21.530	20.780	20.800	15.288	12,339,568
2022-08-23	21.620	21.760	21.370	21.450	15.765	7,953,656
2022-08-22	21.500	21.910	21.250	21.780	16.008	8,702,220
2022-08-19	21.910	22.290	21.620	21.630	15.898	13,452,504
2022-08-18	21.960	21.980	21.650	21.910	16.103	12,022,111
2022-08-17	21.920	22.080	21.540	22.070	16.221	12,432,941
2022-08-16	22.230	22.250	21.830	21.930	16.118	12,520,445
2022-08-15	22.590	22.590	22.020	22.270	16.368	11,209,992
2022-08-12	22.810	22.870	22.500	22.530	16.559	10,681,629
2022-08-11	22.460	23.060	22.410	22.850	16.794	15,237,953
2022-08-10	22.460	22.650	22.230	22.320	16.405	8,535,992
2022-08-09	22.680	22.850	22.450	22.630	16.633	7,465,851
2022-08-08	22.790	22.950	22.610	22.860	16.802	11,295,830
2022-08-05	22.110	22.860	22.030	22.820	16.772	14,501,416
2022-08-04	21.960	22.330	21.690	21.930	16.118	7,014,618
2022-08-03	21.700	22.480	21.660	21.770	16.001	11,501,393

← NewerPage 17 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.