Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	30.920	31.150	30.070	30.590	23.289	24,086,821
2026-01-15	31.610	31.610	30.370	30.680	23.358	27,018,465
2026-01-14	30.540	32.330	30.530	31.720	24.150	43,255,092
2026-01-13	31.800	31.800	30.300	30.430	23.168	32,050,474
2026-01-12	31.330	31.970	30.930	31.700	24.134	39,846,306
2026-01-09	30.260	31.410	29.680	31.330	23.853	39,444,654
2026-01-08	29.680	31.120	29.500	30.490	23.213	41,708,033
2026-01-07	29.770	30.290	29.400	29.770	22.665	39,600,297
2026-01-06	31.600	31.780	29.700	29.890	22.756	69,342,205
2026-01-05	30.400	31.540	30.110	31.510	23.990	40,497,329
2025-12-31	30.630	31.040	30.150	30.300	23.069	15,346,103
2025-12-30	30.460	31.490	30.320	30.630	23.320	23,266,877
2025-12-29	29.730	31.440	29.590	30.690	23.366	40,142,986
2025-12-26	29.000	30.040	28.740	29.730	22.635	22,020,303
2025-12-25	29.360	29.550	28.750	29.140	22.185	15,421,493
2025-12-24	29.270	29.830	28.930	29.360	22.353	22,602,830
2025-12-23	29.110	29.580	28.820	29.270	22.284	21,868,761
2025-12-22	28.410	29.430	28.250	29.230	22.254	25,767,536
2025-12-19	28.550	28.640	28.040	28.130	21.417	15,709,200
2025-12-18	28.650	28.850	28.310	28.310	21.554	15,887,690
2025-12-17	28.280	29.200	27.960	29.030	22.102	25,435,744
2025-12-16	28.230	28.540	27.300	28.330	21.569	26,091,885
2025-12-15	29.020	29.360	28.050	28.290	21.538	25,016,700
2025-12-12	29.060	29.810	28.580	29.480	22.444	29,420,840
2025-12-11	30.250	30.490	29.090	29.090	22.147	26,294,277
2025-12-10	30.370	30.590	29.780	30.280	23.053	34,110,281
2025-12-09	30.000	31.130	29.800	30.370	23.122	66,162,391
2025-12-08	27.600	29.380	27.380	29.060	22.125	49,406,568
2025-12-05	27.070	27.620	26.710	27.490	20.929	25,079,808
2025-12-04	26.680	27.110	26.390	27.000	20.556	14,891,884
2025-12-03	27.020	27.450	26.690	26.850	20.442	17,954,193
2025-12-02	27.080	27.240	26.870	27.110	20.640	15,227,504
2025-12-01	27.270	27.320	26.760	27.180	20.693	23,669,682
2025-11-28	26.510	27.050	26.330	27.000	20.556	20,234,493
2025-11-27	26.530	27.270	26.460	26.510	20.183	28,094,146
2025-11-26	26.280	26.760	26.000	26.470	20.153	31,027,397
2025-11-25	25.200	26.850	25.090	26.500	20.176	46,224,531
2025-11-24	24.530	25.330	24.260	25.000	19.034	20,018,848
2025-11-21	24.900	25.100	24.280	24.320	18.516	18,549,657
2025-11-20	25.500	25.760	24.950	25.220	19.201	16,295,630
2025-11-19	25.190	25.840	25.130	25.250	19.224	17,304,134
2025-11-18	24.960	25.560	24.760	25.200	19.186	16,518,713
2025-11-17	25.200	25.320	24.900	25.120	19.125	12,880,077
2025-11-14	25.500	25.680	25.170	25.170	19.163	11,213,451
2025-11-13	25.390	25.870	25.130	25.750	19.605	17,145,414
2025-11-12	25.360	25.630	25.060	25.280	19.247	11,860,711
2025-11-11	25.950	26.100	25.440	25.470	19.391	15,077,341
2025-11-10	25.990	26.190	25.500	25.780	19.627	14,528,031
2025-11-07	26.120	26.190	25.700	25.930	19.742	12,874,030
2025-11-06	26.010	26.470	25.890	26.300	20.023	15,565,214
2025-11-05	25.600	25.990	25.560	25.850	19.681	14,075,824
2025-11-04	26.770	26.780	25.830	26.080	19.856	18,099,833
2025-11-03	26.660	26.880	26.120	26.820	20.419	19,946,773
2025-10-31	27.230	27.250	26.650	26.790	20.396	17,570,839
2025-10-30	27.660	27.680	27.010	27.040	20.587	19,372,967
2025-10-29	27.650	28.030	27.430	27.660	21.059	19,272,806
2025-10-28	27.210	28.080	27.180	27.530	20.960	26,164,637
2025-10-27	27.400	27.700	26.910	27.290	20.777	28,850,988
2025-10-24	26.210	26.880	26.130	26.860	20.450	26,499,850
2025-10-23	26.400	26.500	25.430	25.980	19.780	21,712,359

← NewerPage 4 of 5 · 243 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.