Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	29.400	29.680	28.950	29.120	22.170	29,630,348
2026-04-17	29.020	29.950	28.950	29.400	22.383	19,498,922
2026-04-16	28.140	29.200	28.010	29.090	22.147	22,438,375
2026-04-15	28.480	28.780	28.050	28.130	21.417	17,642,300
2026-04-14	28.540	28.670	28.050	28.390	21.615	20,908,719
2026-04-13	27.600	28.800	27.510	28.440	21.653	19,943,450
2026-04-10	28.210	28.530	27.830	27.850	21.203	22,885,122
2026-04-09	27.180	28.080	27.090	27.940	21.272	21,942,407
2026-04-08	26.910	27.660	26.720	27.600	21.013	23,833,686
2026-04-07	26.000	26.570	25.730	26.260	19.993	20,266,538
2026-04-03	25.880	26.260	25.640	25.910	19.726	16,193,962
2026-04-02	25.930	26.430	25.430	25.670	19.544	19,464,512
2026-04-01	26.010	26.350	25.830	25.990	19.787	23,418,289
2026-03-31	25.960	26.250	25.300	25.480	19.399	22,362,718
2026-03-30	26.010	26.280	24.740	26.060	19.841	40,969,795
2026-03-27	26.310	27.530	26.130	27.010	20.564	17,304,254
2026-03-26	27.470	27.670	26.670	26.860	20.450	14,226,975
2026-03-25	26.810	27.960	26.810	27.610	21.021	23,782,517
2026-03-24	26.320	26.550	25.400	26.480	20.160	25,661,702
2026-03-23	26.850	27.030	25.600	25.830	19.665	31,722,854
2026-03-20	29.000	29.460	27.850	27.850	21.203	29,082,535
2026-03-19	28.800	29.300	28.330	28.530	21.721	24,222,630
2026-03-18	28.020	29.460	27.530	29.340	22.338	35,214,786
2026-03-17	30.140	30.200	27.800	27.870	21.219	36,402,623
2026-03-16	30.480	30.540	29.160	29.920	22.779	27,053,582
2026-03-13	31.050	31.460	30.490	30.540	23.251	28,877,290
2026-03-12	32.040	33.100	31.750	32.220	24.530	39,860,655
2026-03-11	30.920	32.900	30.710	32.070	24.416	54,192,102
2026-03-10	29.480	30.850	29.480	30.720	23.388	31,901,015
2026-03-09	29.240	29.440	27.160	29.170	22.208	33,884,684
2026-03-06	29.500	30.050	29.210	29.770	22.665	15,409,933
2026-03-05	29.260	30.460	28.850	29.750	22.650	22,623,211
2026-03-04	28.100	29.260	28.100	28.670	21.828	16,948,704
2026-03-03	30.470	30.530	28.450	28.550	21.736	23,510,262
2026-03-02	30.620	31.430	30.300	30.400	23.145	26,394,932
2026-02-27	30.350	31.340	29.760	31.100	23.678	29,586,581
2026-02-26	29.440	31.150	29.330	30.860	23.495	37,169,516
2026-02-25	29.620	29.850	29.110	29.250	22.269	20,455,546
2026-02-24	29.900	30.160	29.230	29.620	22.551	17,913,825
2026-02-13	29.750	30.620	29.580	29.580	22.520	21,164,478
2026-02-12	28.880	30.100	28.720	29.900	22.764	24,152,826
2026-02-11	28.860	29.340	28.770	28.840	21.957	9,894,717
2026-02-10	28.530	29.500	28.530	28.960	22.048	18,325,448
2026-02-09	27.660	28.730	27.650	28.450	21.660	24,457,774
2026-02-06	27.020	27.770	26.850	27.230	20.731	13,551,592
2026-02-05	28.040	28.130	27.060	27.220	20.724	21,030,399
2026-02-04	28.500	28.630	27.870	28.320	21.561	20,394,364
2026-02-03	28.320	29.050	27.950	28.720	21.866	21,853,029
2026-02-02	28.550	29.170	28.020	28.070	21.371	21,868,905
2026-01-30	28.620	29.370	28.160	28.700	21.850	21,928,783
2026-01-29	29.450	29.660	28.470	28.880	21.988	31,450,434
2026-01-28	30.040	30.230	29.400	29.520	22.475	22,380,745
2026-01-27	29.660	30.280	28.600	30.010	22.848	34,363,400
2026-01-26	28.890	30.300	28.790	30.000	22.840	52,330,227
2026-01-23	28.220	29.030	28.050	28.980	22.064	41,184,036
2026-01-22	28.400	28.790	28.030	28.200	21.470	23,338,256
2026-01-21	27.770	28.590	27.690	28.310	21.554	26,164,219
2026-01-20	28.980	29.210	27.720	27.970	21.295	35,052,891
2026-01-19	30.750	31.050	28.820	29.070	22.132	60,482,836
2026-01-16	30.920	31.150	30.070	30.590	23.289	24,086,821

← NewerPage 3 of 21 · 1,215 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.