Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	22.390	23.280	22.240	22.880	16.738	24,137,392
2022-01-28	21.890	22.350	21.590	21.920	16.035	19,524,616
2022-01-27	23.490	23.620	21.500	21.710	15.882	32,623,173
2022-01-26	23.900	24.180	23.270	23.650	17.301	19,055,128
2022-01-25	25.500	25.550	23.800	23.800	17.411	30,600,181
2022-01-24	25.610	26.320	25.460	25.630	18.749	20,781,163
2022-01-21	25.890	26.290	25.410	25.610	18.735	22,156,135
2022-01-20	26.130	26.600	25.900	26.060	19.064	28,302,506
2022-01-19	25.640	26.450	25.620	26.130	19.115	29,697,723
2022-01-18	26.000	26.810	25.810	25.880	18.932	54,769,661
2022-01-17	24.580	25.780	24.390	25.640	18.757	39,228,286
2022-01-14	24.070	24.600	24.010	24.040	17.586	14,731,355
2022-01-13	24.880	24.970	24.310	24.350	17.813	19,769,480
2022-01-12	24.450	24.540	24.050	24.270	17.755	15,011,977
2022-01-11	24.780	24.900	24.300	24.360	17.820	21,704,035
2022-01-10	23.780	25.200	23.400	24.910	18.223	31,521,919
2022-01-07	24.290	24.650	23.830	23.890	17.477	18,898,492
2022-01-06	23.810	24.160	23.700	24.050	17.594	14,279,354
2022-01-05	24.500	24.700	23.950	24.080	17.616	22,075,131
2022-01-04	23.690	24.200	23.480	24.060	17.601	16,603,113
2021-12-31	23.740	23.750	23.410	23.570	17.243	8,374,705
2021-12-30	23.290	23.750	23.260	23.590	17.257	10,052,773
2021-12-29	23.280	23.420	23.110	23.320	17.060	9,194,844
2021-12-28	22.770	23.450	22.770	23.300	17.045	11,751,573
2021-12-27	22.490	22.870	22.180	22.830	16.701	7,616,329
2021-12-24	22.930	23.050	22.430	22.570	16.511	8,560,468
2021-12-23	23.150	23.230	22.920	22.960	16.796	6,673,950
2021-12-22	22.980	23.230	22.850	23.070	16.877	8,824,717
2021-12-21	22.600	22.930	22.580	22.890	16.745	10,727,999
2021-12-20	23.170	23.330	22.520	22.620	16.548	11,390,983
2021-12-17	23.630	23.690	23.090	23.210	16.979	11,951,472
2021-12-16	23.910	24.040	23.640	23.730	17.360	10,365,498
2021-12-15	24.050	24.420	23.710	23.790	17.403	13,408,111
2021-12-14	23.790	24.040	23.660	23.960	17.528	11,633,092
2021-12-13	23.750	23.920	23.580	23.790	17.403	11,326,218
2021-12-10	23.600	23.810	23.270	23.680	17.323	15,004,169
2021-12-09	23.600	23.850	23.420	23.630	17.286	15,206,850
2021-12-08	23.390	23.830	23.230	23.620	17.279	14,454,538
2021-12-07	23.610	23.690	22.930	23.380	17.103	16,746,449
2021-12-06	25.330	25.370	23.360	23.390	17.111	33,313,059
2021-12-03	24.880	25.780	24.840	25.250	18.472	19,190,710
2021-12-02	25.490	25.650	24.630	24.780	18.128	17,094,090
2021-12-01	25.210	25.680	25.110	25.490	18.647	15,149,626
2021-11-30	24.880	25.650	24.830	25.200	18.435	20,111,057
2021-11-29	24.750	25.120	24.510	24.800	18.142	15,621,431
2021-11-26	25.320	25.830	24.650	25.140	18.391	22,662,595
2021-11-25	25.900	25.920	24.930	24.970	18.267	25,823,610
2021-11-24	25.500	26.440	25.280	25.890	18.940	24,028,455
2021-11-23	25.100	25.760	25.090	25.400	18.581	17,823,390
2021-11-22	25.160	25.350	24.770	25.200	18.435	18,194,100
2021-11-19	24.750	25.330	24.660	25.090	18.354	18,230,455
2021-11-18	24.960	25.280	24.690	24.730	18.091	17,091,501
2021-11-17	24.810	25.100	24.440	24.970	18.267	15,308,010
2021-11-16	24.480	25.430	24.480	24.980	18.274	22,286,345
2021-11-15	24.790	24.950	24.390	24.590	17.989	12,057,575
2021-11-12	24.270	24.730	24.180	24.620	18.011	15,794,057
2021-11-11	24.350	24.930	24.100	24.350	17.813	24,628,189
2021-11-10	24.080	24.360	23.800	24.310	17.784	17,247,362
2021-11-09	23.670	24.080	23.480	24.020	17.572	14,206,825
2021-11-08	23.850	24.020	23.280	23.690	17.330	16,996,081

← NewerPage 20 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.