Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	27.920	31.360	27.130	29.950	29.950	200,195,391
2026-07-16	26.420	29.300	26.300	28.510	28.510	175,864,562
2026-07-15	28.380	28.950	26.690	27.520	27.520	146,517,484
2026-07-14	31.000	31.890	27.000	28.620	28.620	178,012,188
2026-07-13	27.720	30.220	27.720	28.990	28.990	153,323,031
2026-07-10	28.600	29.700	27.470	27.470	27.470	133,207,922
2026-07-09	27.000	29.200	26.450	28.960	28.960	142,842,312
2026-07-08	27.660	29.100	26.900	29.100	29.100	55,269,840
2026-07-07	27.000	28.300	26.290	26.450	26.450	175,652,875
2026-07-06	25.740	25.740	25.130	25.740	25.740	44,990,070
2026-07-03	23.400	23.400	23.400	23.400	23.400	7,858,217
2026-07-02	21.290	22.250	20.500	21.270	21.270	84,221,328
2026-07-01	19.590	21.090	19.510	21.090	21.090	41,875,281
2026-06-30	17.490	19.170	17.480	19.170	19.170	21,308,340
2026-06-29	17.650	17.830	16.880	17.430	17.430	22,836,684
2026-06-26	18.520	18.520	17.490	17.700	17.700	30,705,895
2026-06-25	18.900	19.260	18.330	18.700	18.700	21,618,355
2026-06-24	19.090	19.100	18.500	18.890	18.890	21,502,400
2026-06-23	19.890	19.960	18.900	19.090	19.090	28,049,980
2026-06-22	19.910	20.230	19.030	20.020	20.020	29,360,588
2026-06-18	19.790	20.790	19.710	19.940	19.940	25,038,369
2026-06-17	18.660	20.620	18.650	19.830	19.830	41,811,699
2026-06-16	18.940	19.030	18.550	18.860	18.860	22,919,680
2026-06-15	17.790	19.040	17.610	18.870	18.870	35,380,273
2026-06-12	18.230	18.380	17.430	17.550	17.550	30,033,180
2026-06-11	18.610	18.770	17.750	17.870	17.870	28,971,029
2026-06-10	18.850	19.490	18.420	18.790	18.790	28,230,199
2026-06-09	19.680	19.680	18.880	19.250	19.250	29,050,949
2026-06-08	20.600	20.800	19.190	19.190	19.190	42,149,559
2026-06-05	21.270	22.530	20.950	21.320	21.320	37,909,422
2026-06-04	21.910	22.210	21.200	21.380	21.380	34,430,922
2026-06-03	23.070	23.660	22.140	22.350	22.350	42,061,809
2026-06-02	21.900	23.190	21.590	22.680	22.680	39,949,871
2026-06-01	22.610	23.190	21.750	21.780	21.780	33,302,340
2026-05-29	24.670	24.880	22.300	22.690	22.690	44,964,688
2026-05-28	23.560	25.100	23.050	24.720	24.720	47,332,219
2026-05-27	23.170	24.870	22.460	23.550	23.550	50,475,461
2026-05-26	23.700	23.780	22.780	23.220	23.220	32,726,561
2026-05-25	24.230	24.310	23.530	23.900	23.900	29,351,240
2026-05-22	31.110	31.990	30.600	31.680	24.119	32,187,831
2026-05-21	33.340	33.790	30.590	30.700	23.373	46,730,304
2026-05-20	32.100	33.450	31.680	33.220	25.292	51,069,487
2026-05-19	31.270	32.360	30.600	32.250	24.553	43,490,785
2026-05-18	31.100	32.220	30.690	31.410	23.914	31,099,705
2026-05-15	31.430	32.820	31.000	31.260	23.800	47,101,605
2026-05-14	33.000	33.140	31.170	31.250	23.792	49,820,303
2026-05-13	31.840	32.400	31.280	31.880	24.272	55,833,580
2026-05-12	32.860	33.700	31.310	32.100	24.439	92,511,250
2026-05-11	29.790	31.810	29.510	31.810	24.218	84,475,146
2026-05-08	27.080	29.840	26.750	28.920	22.018	56,762,414
2026-05-07	27.050	27.540	26.510	27.320	20.800	23,191,060
2026-05-06	26.860	27.720	26.800	26.910	20.488	35,471,403
2026-04-30	26.610	26.830	25.810	26.500	20.176	22,667,073
2026-04-29	26.020	26.910	26.020	26.570	20.229	18,149,874
2026-04-28	27.070	27.290	26.090	26.250	19.985	24,631,878
2026-04-27	27.400	28.400	26.610	27.280	20.769	34,071,840
2026-04-24	27.000	27.960	25.710	27.410	20.868	46,618,032
2026-04-23	28.010	28.470	26.920	27.020	20.571	26,472,093
2026-04-22	26.910	28.660	26.700	28.110	21.401	36,564,161
2026-04-21	27.500	27.700	26.410	26.910	20.488	49,264,738

← NewerPage 2 of 21 · 1,212 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.