Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.990	19.250	18.960	19.160	14.400	13,864,978
2025-04-22	18.950	18.960	18.730	18.860	14.174	10,145,980
2025-04-21	18.810	19.000	18.620	18.980	14.265	11,583,975
2025-04-18	18.470	18.800	18.350	18.740	14.084	10,600,770
2025-04-17	18.300	19.050	18.300	18.520	13.919	16,300,832
2025-04-16	18.470	18.650	18.090	18.520	13.919	12,155,846
2025-04-15	18.580	18.690	18.280	18.470	13.881	9,790,940
2025-04-14	18.860	18.990	18.450	18.550	13.941	17,117,102
2025-04-11	18.000	18.650	18.000	18.380	13.814	17,077,875
2025-04-10	18.520	18.900	18.260	18.290	13.746	25,237,781
2025-04-09	16.740	17.660	16.070	17.430	13.100	19,335,241
2025-04-08	17.900	18.040	16.630	17.110	12.859	26,115,879
2025-04-07	18.500	18.850	17.930	17.930	13.475	17,360,200
2025-04-03	20.000	20.210	19.650	19.920	14.971	16,124,810
2025-04-02	19.880	20.230	19.830	20.100	15.106	9,615,453
2025-04-01	19.990	20.140	19.860	19.930	14.979	9,037,470
2025-03-31	19.760	20.120	19.540	19.990	15.024	11,385,492
2025-03-28	19.900	20.090	19.860	19.910	14.963	7,753,590
2025-03-27	19.970	20.180	19.750	19.860	14.926	11,252,957
2025-03-26	20.030	20.450	20.010	20.030	15.054	9,624,940
2025-03-25	20.630	20.740	20.000	20.050	15.069	14,006,700
2025-03-24	20.650	20.860	20.200	20.710	15.565	15,428,398
2025-03-21	21.150	21.330	20.720	20.740	15.587	15,582,088
2025-03-20	21.340	21.550	21.120	21.240	15.963	15,198,430
2025-03-19	22.200	22.200	21.250	21.320	16.023	28,842,339
2025-03-18	22.060	22.750	21.850	22.290	16.752	26,255,182
2025-03-17	22.010	22.240	21.720	21.940	16.489	15,943,133
2025-03-14	21.670	22.060	21.470	22.060	16.579	19,984,113
2025-03-13	22.340	22.380	21.460	21.670	16.286	21,716,960
2025-03-12	21.600	22.930	21.460	22.330	16.782	33,441,597
2025-03-11	21.300	21.470	21.060	21.430	16.106	16,978,906
2025-03-10	22.010	22.100	21.500	21.690	16.301	15,901,529
2025-03-07	22.200	22.510	21.800	21.980	16.519	20,846,547
2025-03-06	21.890	22.500	21.890	22.200	16.685	26,769,620
2025-03-05	21.330	21.980	21.260	21.790	16.376	20,894,478
2025-03-04	20.700	21.480	20.630	21.320	16.023	21,363,734
2025-03-03	21.190	21.390	20.560	20.900	15.707	25,661,611
2025-02-28	22.420	22.690	21.050	21.110	15.865	35,011,602
2025-02-27	23.420	23.710	22.280	22.630	17.008	37,950,123
2025-02-26	23.030	23.560	22.500	23.300	17.511	44,813,241
2025-02-25	22.930	23.450	22.650	22.940	17.241	37,974,331
2025-02-24	23.490	24.240	23.080	23.480	17.646	60,251,934
2025-02-21	22.500	23.800	22.400	23.560	17.707	73,186,139
2025-02-20	21.640	22.250	21.390	22.000	16.534	38,473,494
2025-02-19	21.070	21.560	20.910	21.500	16.158	34,149,727
2025-02-18	22.200	22.210	20.970	21.060	15.828	54,016,670
2025-02-17	22.220	22.920	21.880	22.650	17.023	67,968,998
2025-02-14	20.610	22.220	20.570	21.610	16.241	50,985,599
2025-02-13	21.080	21.120	20.500	20.710	15.565	33,687,425
2025-02-12	20.880	21.460	20.860	21.250	15.971	37,863,308
2025-02-11	20.650	21.280	20.470	20.960	15.753	40,804,006
2025-02-10	20.730	20.880	20.450	20.790	15.625	34,172,045
2025-02-07	20.270	20.920	20.110	20.660	15.527	42,130,834
2025-02-06	19.610	20.360	19.520	20.270	15.234	34,419,079
2025-02-05	19.900	20.080	19.550	19.620	14.746	30,432,392
2025-01-27	20.510	20.590	19.470	19.570	14.708	36,917,270
2025-01-24	19.980	21.000	19.980	20.510	15.414	47,964,400
2025-01-23	20.650	21.030	19.980	19.990	15.024	48,507,449
2025-01-22	20.100	20.600	20.010	20.300	15.257	38,862,501
2025-01-21	20.100	20.550	19.980	20.420	15.347	46,915,425

← NewerPage 7 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.