Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.340	22.490	21.350	21.680	15.934	15,391,886
2022-08-01	22.520	22.940	22.330	22.760	16.728	11,179,623
2022-07-29	22.740	22.850	22.500	22.520	16.552	7,830,351
2022-07-28	22.850	23.200	22.620	22.760	16.728	10,718,711
2022-07-27	22.730	22.960	22.590	22.720	16.699	8,270,507
2022-07-26	22.290	22.970	22.040	22.820	16.772	12,750,219
2022-07-25	22.570	22.670	21.950	22.160	16.287	8,459,213
2022-07-22	22.950	22.950	22.130	22.380	16.449	10,652,590
2022-07-21	22.990	23.240	22.700	22.710	16.691	11,379,572
2022-07-20	22.860	23.050	22.580	23.020	16.919	17,581,613
2022-07-19	21.260	22.880	21.200	22.730	16.706	27,905,122
2022-07-18	20.500	21.240	20.480	21.210	15.589	9,185,893
2022-07-15	21.120	21.290	20.640	20.650	15.177	10,514,558
2022-07-14	21.290	21.630	21.180	21.370	15.633	6,655,556
2022-07-13	21.410	21.610	21.300	21.420	15.670	5,847,184
2022-07-12	21.930	21.950	21.300	21.300	15.582	9,417,969
2022-07-11	22.300	22.300	21.770	21.920	16.035	10,656,362
2022-07-08	22.220	22.660	22.050	22.320	16.328	13,702,211
2022-07-07	22.060	22.210	21.900	22.070	16.145	9,096,002
2022-07-06	22.080	22.370	21.780	21.970	16.072	9,727,075
2022-07-05	22.230	22.400	21.770	22.080	16.152	11,833,760
2022-07-04	22.350	22.450	22.050	22.200	16.240	14,193,842
2022-07-01	22.670	22.930	22.480	22.510	16.467	11,380,738
2022-06-30	22.520	22.950	22.500	22.640	16.562	14,392,436
2022-06-29	22.690	23.030	22.480	22.600	16.533	18,586,486
2022-06-28	22.400	22.750	22.150	22.670	16.584	13,477,426
2022-06-27	22.700	22.790	22.250	22.400	16.387	15,770,613
2022-06-24	21.970	22.870	21.830	22.590	16.526	26,883,845
2022-06-23	21.390	21.740	21.270	21.710	15.882	12,420,421
2022-06-22	22.150	22.160	21.280	21.280	15.567	14,431,353
2022-06-21	22.070	22.420	21.750	22.110	16.174	15,922,314
2022-06-20	21.960	22.180	21.800	22.050	16.131	11,873,872
2022-06-17	22.060	22.150	21.590	21.950	16.057	12,653,668
2022-06-16	21.790	22.350	21.720	22.060	16.138	15,600,068
2022-06-15	21.420	22.100	21.400	21.750	15.911	17,127,739
2022-06-14	21.700	21.740	20.640	21.420	15.670	17,235,017
2022-06-13	21.600	22.080	21.520	21.900	16.021	11,001,550
2022-06-10	21.490	21.890	21.390	21.830	15.970	8,938,438
2022-06-09	21.950	21.950	21.400	21.570	15.779	8,953,204
2022-06-08	22.000	22.250	21.630	21.980	16.079	11,125,799
2022-06-07	22.150	22.340	21.830	22.060	16.138	10,377,820
2022-06-06	21.900	22.320	21.810	22.290	16.306	14,199,805
2022-06-02	21.600	22.000	21.460	21.910	16.028	10,133,136
2022-06-01	21.690	21.960	21.450	21.700	15.875	10,713,827
2022-05-31	21.440	21.800	20.970	21.740	15.904	13,855,337
2022-05-30	21.530	21.750	21.260	21.450	15.692	10,730,766
2022-05-27	21.400	21.880	21.240	21.450	15.692	10,834,851
2022-05-26	20.880	21.600	20.350	21.400	15.655	15,104,744
2022-05-25	20.840	20.900	20.520	20.780	15.201	7,611,858
2022-05-24	21.800	21.830	20.460	20.540	15.026	15,984,147
2022-05-23	21.800	22.100	21.700	21.860	15.992	9,344,765
2022-05-20	21.460	21.790	21.360	21.690	15.867	9,434,908
2022-05-19	21.100	21.480	21.030	21.430	15.677	11,449,730
2022-05-18	22.100	22.370	21.500	21.530	15.750	14,264,355
2022-05-17	21.600	21.910	21.350	21.900	16.021	9,866,162
2022-05-16	21.850	22.070	21.490	21.720	15.889	10,421,336
2022-05-13	22.050	22.150	21.630	21.870	15.999	9,133,293
2022-05-12	21.970	22.180	21.760	22.020	16.109	11,562,278
2022-05-11	22.180	22.430	21.810	21.830	15.970	20,056,920
2022-05-10	21.280	22.300	21.160	22.300	16.313	21,890,303

← NewerPage 18 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.