Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.690	21.630	20.590	21.570	15.779	16,885,654
2022-05-06	21.120	21.390	20.680	20.780	15.201	23,750,693
2022-05-05	21.760	21.930	21.460	21.600	15.801	21,440,175
2022-04-29	21.300	21.940	21.130	21.750	15.911	26,304,731
2022-04-28	20.940	21.510	20.860	21.510	15.736	19,668,093
2022-04-27	19.650	21.110	19.600	21.110	15.443	20,075,926
2022-04-26	20.060	20.860	19.810	19.990	14.624	19,886,412
2022-04-25	20.790	21.060	19.790	19.880	14.543	19,067,309
2022-04-22	20.410	21.270	20.370	21.180	15.494	16,577,650
2022-04-21	20.840	21.240	20.400	20.560	15.041	14,344,119
2022-04-20	21.200	21.530	20.820	20.860	15.260	14,977,662
2022-04-19	20.800	21.180	20.690	20.900	15.289	12,647,830
2022-04-18	20.350	20.920	20.050	20.890	15.282	17,025,091
2022-04-15	20.490	20.850	20.170	20.440	14.953	20,975,080
2022-04-14	20.640	20.880	19.900	20.240	14.806	27,400,738
2022-04-13	19.550	19.570	19.110	19.120	13.987	9,106,406
2022-04-12	19.400	19.800	18.680	19.740	14.441	16,466,810
2022-04-11	20.410	20.410	19.350	19.350	14.155	16,198,757
2022-04-08	20.410	20.790	20.110	20.480	14.982	14,663,155
2022-04-07	20.180	20.950	19.880	20.540	15.026	22,230,456
2022-04-06	20.180	20.480	20.100	20.310	14.858	12,998,953
2022-04-01	20.160	20.190	19.970	20.050	14.667	11,516,776
2022-03-31	20.000	20.430	19.880	20.360	14.894	17,779,634
2022-03-30	20.180	20.210	19.820	20.130	14.726	12,453,209
2022-03-29	20.540	20.650	19.800	19.820	14.499	18,525,271
2022-03-28	20.700	20.700	20.020	20.410	14.931	20,816,108
2022-03-25	22.010	22.400	21.010	21.020	15.377	33,408,000
2022-03-24	23.030	23.060	22.160	22.310	16.321	19,539,908
2022-03-23	22.390	23.070	22.100	23.030	16.847	25,609,937
2022-03-22	22.220	22.560	21.880	22.340	16.343	12,287,962
2022-03-21	22.460	22.570	21.960	22.210	16.248	17,105,913
2022-03-18	22.350	22.600	22.240	22.510	16.467	12,615,649
2022-03-17	22.740	22.880	22.310	22.470	16.438	22,313,645
2022-03-16	22.000	22.540	21.260	22.460	16.430	22,852,324
2022-03-15	22.260	22.880	21.580	21.580	15.787	20,488,479
2022-03-14	23.260	23.430	22.520	22.520	16.474	20,109,765
2022-03-11	22.990	23.720	22.540	23.590	17.257	20,912,076
2022-03-10	23.880	23.980	23.470	23.510	17.199	26,673,821
2022-03-09	23.160	23.410	22.050	23.410	17.125	25,122,333
2022-03-08	23.450	23.670	22.890	23.080	16.884	26,542,958
2022-03-07	24.000	24.140	23.050	23.250	17.008	21,471,854
2022-03-04	24.920	25.240	23.940	24.160	17.674	28,687,977
2022-03-03	25.820	25.900	25.010	25.150	18.398	21,228,301
2022-03-02	25.690	25.930	25.460	25.600	18.728	15,695,126
2022-03-01	25.740	26.250	25.600	25.920	18.962	21,826,846
2022-02-28	26.350	26.510	25.600	25.830	18.896	17,393,196
2022-02-25	25.980	26.300	25.530	25.700	18.801	20,495,722
2022-02-24	26.550	26.890	25.120	25.680	18.786	43,936,211
2022-02-23	26.880	27.290	26.680	26.770	19.583	26,748,983
2022-02-22	26.890	27.160	26.510	26.780	19.591	33,299,142
2022-02-21	26.990	27.670	26.650	27.420	20.059	59,958,857
2022-02-18	25.730	26.380	25.550	26.270	19.218	43,084,947
2022-02-17	25.460	25.780	25.190	25.380	18.567	21,145,710
2022-02-16	25.890	26.070	25.150	25.590	18.720	27,454,698
2022-02-15	25.320	25.580	24.890	25.300	18.508	22,180,631
2022-02-14	25.350	25.850	24.850	25.390	18.574	28,454,526
2022-02-11	25.800	26.660	25.350	25.740	18.830	46,046,365
2022-02-10	25.600	26.550	25.350	25.860	18.918	56,679,195
2022-02-09	23.370	25.550	23.310	25.550	18.691	37,994,504
2022-02-08	22.810	23.320	22.710	23.230	16.994	14,420,586

← NewerPage 19 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.