Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	26.010	26.360	25.210	25.360	19.308	23,733,832
2025-07-21	25.710	26.150	25.400	25.850	19.681	22,631,988
2025-07-18	25.470	26.660	25.460	25.700	19.566	30,602,500
2025-07-17	24.920	25.800	24.900	25.700	19.566	27,492,790
2025-07-16	25.200	25.630	24.930	25.060	19.079	26,367,692
2025-07-15	24.620	25.800	24.620	25.250	19.224	40,845,431
2025-07-14	24.810	25.280	24.330	24.520	18.668	52,290,583
2025-07-11	22.660	24.560	22.660	24.060	18.318	49,949,646
2025-07-10	22.590	22.840	22.440	22.780	17.343	11,865,860
2025-07-09	22.900	23.040	22.570	22.640	17.237	14,006,460
2025-07-08	22.020	23.280	22.010	23.000	17.511	27,528,910
2025-07-07	22.110	22.400	21.890	22.020	16.765	10,937,810
2025-07-04	22.090	22.430	21.990	22.100	16.826	12,191,660
2025-07-03	21.600	22.190	21.500	22.160	16.871	20,129,200
2025-07-02	22.370	22.370	21.520	21.590	16.437	17,518,020
2025-07-01	22.500	22.570	21.860	22.480	17.115	26,688,745
2025-06-30	22.550	22.840	22.360	22.450	17.092	25,357,014
2025-06-27	22.660	22.840	22.350	22.540	17.161	22,181,174
2025-06-26	22.410	23.070	22.260	22.710	17.290	33,972,478
2025-06-25	21.890	23.100	21.890	22.560	17.176	59,717,953
2025-06-24	20.370	21.490	20.340	21.380	16.278	38,013,593
2025-06-23	19.830	20.370	19.800	20.250	15.417	12,622,634
2025-06-20	20.040	20.250	19.830	19.950	15.189	11,882,782
2025-06-19	20.400	20.760	20.030	20.090	15.295	17,407,625
2025-06-18	20.210	20.610	20.130	20.400	15.531	16,938,740
2025-06-17	20.150	20.500	20.000	20.270	15.432	18,959,712
2025-06-16	19.780	20.310	19.730	20.070	15.280	18,121,357
2025-06-13	19.700	20.860	19.660	19.930	15.174	32,074,991
2025-06-12	19.700	19.870	19.570	19.670	14.976	9,173,710
2025-06-11	19.800	19.890	19.530	19.730	15.021	8,307,174
2025-06-10	20.000	20.550	19.540	19.660	14.968	16,826,888
2025-06-09	19.900	20.000	19.770	19.850	15.113	11,303,358
2025-06-06	19.680	19.970	19.590	19.810	15.082	16,147,682
2025-06-05	19.270	19.740	19.140	19.680	14.983	14,491,536
2025-06-04	19.180	19.400	19.150	19.270	14.671	7,253,171
2025-06-03	19.030	19.340	19.030	19.110	14.549	9,237,800
2025-05-30	19.220	19.300	19.070	19.150	14.580	7,481,500
2025-05-29	19.000	19.460	19.000	19.450	14.618	9,205,398
2025-05-28	18.950	19.280	18.920	19.070	14.332	9,883,446
2025-05-27	19.380	19.380	18.800	18.880	14.189	10,475,949
2025-05-26	19.200	19.480	19.200	19.380	14.565	5,232,659
2025-05-23	19.510	19.540	19.230	19.230	14.452	8,063,130
2025-05-22	19.810	19.950	19.520	19.530	14.678	13,149,890
2025-05-21	20.280	20.510	19.980	20.000	15.031	19,726,302
2025-05-20	19.880	20.050	19.700	19.940	14.986	9,215,191
2025-05-19	19.500	20.100	19.280	19.890	14.948	10,827,466
2025-05-16	19.430	19.750	19.380	19.540	14.685	7,559,526
2025-05-15	19.950	19.990	19.490	19.530	14.678	9,824,447
2025-05-14	19.980	20.120	19.810	19.990	15.024	10,130,195
2025-05-13	20.380	20.390	19.880	19.980	15.016	12,567,231
2025-05-12	20.060	20.230	19.970	20.170	15.159	11,241,509
2025-05-09	20.100	20.110	19.790	19.890	14.948	10,144,420
2025-05-08	19.710	20.160	19.690	20.120	15.121	15,065,046
2025-05-07	20.090	20.200	19.580	19.760	14.851	16,301,442
2025-05-06	19.500	19.890	19.480	19.850	14.918	17,624,672
2025-04-30	19.070	19.550	19.050	19.330	14.528	17,053,725
2025-04-29	19.170	19.510	18.980	19.220	14.445	10,841,090
2025-04-28	19.180	19.450	18.990	19.290	14.498	12,079,733
2025-04-25	18.920	19.480	18.870	19.250	14.467	14,939,808
2025-04-24	19.210	19.210	18.700	18.850	14.167	10,188,232

← NewerPage 6 of 21 · 1,216 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.