Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	26.490	26.730	25.500	26.190	19.940	36,999,660
2025-10-21	27.010	27.650	26.940	27.490	20.929	31,832,421
2025-10-20	27.180	27.610	26.700	26.940	20.511	37,891,070
2025-10-17	29.160	29.180	26.670	26.920	20.495	53,599,430
2025-10-16	28.690	29.300	28.510	28.790	21.919	11,508,770
2025-10-15	28.200	28.850	27.980	28.780	21.911	14,643,350
2025-10-14	29.630	29.880	27.930	28.000	21.318	22,109,673
2025-10-13	27.920	29.780	27.900	29.490	22.452	24,214,720
2025-10-10	30.490	30.540	29.000	29.180	22.216	28,267,060
2025-10-09	30.390	31.380	30.330	30.550	23.259	20,873,619
2025-09-30	30.650	31.330	30.140	30.350	23.107	17,381,520
2025-09-29	30.600	31.130	30.140	30.550	23.259	20,605,226
2025-09-26	31.900	32.020	30.580	30.680	23.358	24,945,310
2025-09-25	31.080	32.780	30.880	32.200	24.515	30,769,830
2025-09-24	30.010	31.110	29.820	31.010	23.609	22,770,299
2025-09-23	32.150	32.640	29.500	30.370	23.122	37,249,163
2025-09-22	31.280	32.050	31.020	31.990	24.355	19,853,861
2025-09-19	31.520	31.930	30.900	31.240	23.784	16,893,869
2025-09-18	31.430	32.400	30.820	31.360	23.876	26,757,125
2025-09-17	31.310	31.930	30.880	31.660	24.104	19,892,698
2025-09-16	31.460	31.680	30.900	31.400	23.906	15,414,899
2025-09-15	31.500	31.770	30.880	31.460	23.952	19,624,909
2025-09-12	30.860	32.280	30.620	31.500	23.982	26,836,442
2025-09-11	29.130	31.450	29.010	30.990	23.594	32,972,192
2025-09-10	29.170	29.550	28.810	29.010	22.087	16,405,533
2025-09-09	29.550	29.650	28.560	28.930	22.026	16,854,680
2025-09-08	30.300	30.560	29.210	29.650	22.574	34,418,901
2025-09-05	29.670	30.610	29.090	30.420	23.160	32,743,422
2025-09-04	31.110	31.470	28.910	29.470	22.437	38,856,785
2025-09-03	32.000	32.070	30.690	30.970	23.579	43,323,094
2025-09-02	35.200	35.450	32.170	32.170	24.492	44,665,137
2025-09-01	33.500	35.940	33.290	35.740	27.210	53,439,077
2025-08-29	33.850	33.900	32.500	33.070	25.178	33,707,858
2025-08-28	32.310	33.940	32.250	33.910	25.817	36,882,375
2025-08-27	33.370	33.950	32.360	32.410	24.675	33,683,340
2025-08-26	33.700	33.700	32.910	33.160	25.246	29,135,537
2025-08-25	34.680	34.990	33.240	33.930	25.832	38,562,186
2025-08-22	31.330	34.350	31.310	34.040	25.916	47,691,394
2025-08-21	31.710	32.060	31.150	31.500	23.982	24,081,281
2025-08-20	30.750	31.890	30.100	31.890	24.279	24,967,432
2025-08-19	31.320	31.760	30.780	31.000	23.602	34,309,930
2025-08-18	29.150	31.880	29.060	31.200	23.754	55,279,207
2025-08-15	28.930	29.350	28.800	28.980	22.064	23,101,049
2025-08-14	30.150	30.240	29.050	29.120	22.170	26,214,126
2025-08-13	30.240	30.590	29.550	30.300	23.069	30,789,437
2025-08-12	28.480	30.590	28.180	30.410	23.152	42,250,722
2025-08-11	28.380	29.000	28.220	28.490	21.691	19,931,327
2025-08-08	28.050	28.900	27.800	28.500	21.698	16,797,602
2025-08-07	28.100	28.600	27.670	28.160	21.439	19,231,670
2025-08-06	27.130	28.870	27.110	27.960	21.287	20,793,730
2025-08-05	27.400	27.640	26.940	27.290	20.777	15,550,213
2025-08-04	26.690	27.660	26.500	27.520	20.952	19,494,322
2025-08-01	26.520	27.070	26.190	26.880	20.465	22,532,689
2025-07-31	26.400	26.840	26.200	26.580	20.236	21,828,574
2025-07-30	26.550	26.720	26.010	26.320	20.039	15,179,385
2025-07-29	26.330	26.790	26.220	26.780	20.389	14,978,440
2025-07-28	25.950	26.800	25.800	26.390	20.092	22,291,902
2025-07-25	25.870	26.040	25.600	25.860	19.688	12,251,201
2025-07-24	25.980	26.460	25.610	25.870	19.696	22,749,087
2025-07-23	25.130	26.100	25.020	25.850	19.681	23,499,203

← NewerPage 5 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.