Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	20.200	20.300	19.770	20.050	15.069	40,271,696
2025-01-17	19.880	20.060	19.580	19.890	14.948	31,602,710
2025-01-16	20.030	20.060	19.570	19.910	14.963	43,397,528
2025-01-15	19.630	20.400	19.500	19.880	14.941	68,228,258
2025-01-14	17.970	19.230	17.750	19.230	14.452	17,810,887
2025-01-13	17.690	17.880	17.260	17.480	13.137	23,384,660
2025-01-10	18.700	18.920	17.900	17.950	13.490	35,864,790
2025-01-09	18.580	19.500	18.430	18.980	14.265	39,368,886
2025-01-08	18.550	19.020	17.960	18.740	14.084	51,616,679
2025-01-07	16.800	18.570	16.790	18.570	13.956	39,783,372
2025-01-06	17.100	17.580	16.680	16.880	12.686	23,644,660
2025-01-03	18.130	18.230	17.070	17.160	12.897	26,919,486
2025-01-02	18.860	19.000	17.800	18.030	13.551	30,736,082
2024-12-31	19.820	19.900	18.990	18.990	14.272	32,174,480
2024-12-30	20.340	20.500	19.520	19.780	14.866	41,988,866
2024-12-27	20.600	21.130	19.770	19.970	15.009	77,725,883
2024-12-26	18.920	19.950	18.800	19.790	14.873	50,929,213
2024-12-25	18.880	19.400	18.530	18.980	14.265	35,644,056
2024-12-24	19.300	19.850	18.830	19.150	14.392	47,770,006
2024-12-23	19.100	20.150	18.930	18.960	14.249	63,655,222
2024-12-20	19.880	19.880	18.980	19.080	14.340	89,287,217
2024-12-19	17.720	19.590	17.600	19.590	14.723	33,740,647
2024-12-18	17.440	17.970	17.300	17.810	13.385	11,655,592
2024-12-17	17.880	18.120	17.410	17.510	13.160	15,782,083
2024-12-16	17.900	18.010	17.600	17.710	13.310	11,748,668
2024-12-13	18.050	18.160	17.770	17.820	13.393	15,878,395
2024-12-12	18.050	18.330	17.910	18.190	13.671	14,310,660
2024-12-11	17.430	18.040	17.400	18.000	13.528	14,922,440
2024-12-10	17.780	17.880	17.350	17.520	13.167	14,480,083
2024-12-09	17.480	17.620	17.200	17.310	13.009	10,625,683
2024-12-06	17.310	17.500	17.100	17.430	13.100	11,578,383
2024-12-05	17.000	17.340	16.960	17.240	12.957	7,743,840
2024-12-04	17.390	17.420	16.950	17.060	12.822	9,784,373
2024-12-03	17.540	17.550	17.250	17.420	13.092	10,977,720
2024-12-02	17.060	17.630	17.010	17.510	13.160	15,904,070
2024-11-29	16.890	17.370	16.710	17.100	12.852	16,733,535
2024-11-28	17.320	17.500	16.880	16.910	12.709	15,597,140
2024-11-27	17.070	17.380	16.720	17.360	13.047	11,898,334
2024-11-26	17.170	17.500	17.100	17.140	12.882	9,965,155
2024-11-25	17.400	17.510	16.860	17.150	12.889	15,166,734
2024-11-22	18.000	18.230	17.330	17.360	13.047	13,891,540
2024-11-21	18.270	18.280	17.780	18.000	13.528	12,201,204
2024-11-20	17.870	18.290	17.800	18.190	13.671	12,867,081
2024-11-19	17.750	18.000	17.420	17.920	13.468	13,674,048
2024-11-18	17.980	18.130	17.530	17.630	13.250	17,954,799
2024-11-15	18.260	18.740	17.900	17.980	13.513	18,810,125
2024-11-14	18.840	18.990	18.340	18.380	13.814	21,192,042
2024-11-13	18.880	19.060	18.480	18.870	14.182	35,621,697
2024-11-12	18.680	19.830	18.390	19.470	14.633	60,186,561
2024-11-11	17.950	18.720	17.810	18.670	14.032	29,473,492
2024-11-08	17.840	18.190	17.800	17.900	13.453	21,705,817
2024-11-07	17.570	17.750	17.390	17.720	13.318	18,940,889
2024-11-06	17.860	17.990	17.550	17.660	13.272	24,000,250
2024-11-05	17.510	18.090	17.400	17.900	13.453	29,974,315
2024-11-04	16.780	17.550	16.780	17.500	13.152	19,554,554
2024-11-01	17.480	17.620	16.790	16.820	12.641	21,968,560
2024-10-31	17.310	17.570	17.070	17.510	13.160	20,748,660
2024-10-30	16.900	17.430	16.860	17.310	13.009	19,805,784
2024-10-29	17.250	17.330	16.870	16.990	12.769	20,485,973
2024-10-28	16.960	17.200	16.660	17.190	12.919	19,364,369

← NewerPage 8 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.