Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.500	16.930	16.330	16.840	12.656	23,076,781
2024-10-24	16.210	16.450	16.030	16.340	12.280	15,991,602
2024-10-23	16.140	16.420	16.010	16.200	12.175	15,490,861
2024-10-22	16.190	16.260	15.930	16.130	12.123	16,379,181
2024-10-21	16.070	16.460	16.070	16.240	12.205	21,136,843
2024-10-18	15.490	16.360	15.430	16.030	12.047	20,300,043
2024-10-17	15.700	15.890	15.480	15.550	11.687	11,523,096
2024-10-16	15.420	15.790	15.300	15.480	11.634	9,716,720
2024-10-15	15.850	16.140	15.540	15.570	11.702	14,686,652
2024-10-14	15.710	15.900	15.300	15.830	11.897	18,312,122
2024-10-11	16.310	16.500	15.450	15.640	11.754	16,175,218
2024-10-10	16.800	17.020	16.290	16.450	12.363	19,484,630
2024-10-09	17.670	17.680	16.510	16.570	12.453	31,753,515
2024-10-08	18.310	18.320	17.000	18.050	13.566	40,201,515
2024-09-30	15.720	16.750	15.680	16.650	12.513	34,374,509
2024-09-27	14.850	15.440	14.690	15.290	11.491	20,685,264
2024-09-26	14.220	14.660	14.220	14.660	11.018	11,731,991
2024-09-25	14.370	14.620	14.250	14.250	10.710	12,639,864
2024-09-24	14.130	14.300	13.890	14.300	10.747	13,309,064
2024-09-23	13.930	14.280	13.900	14.130	10.619	8,716,175
2024-09-20	13.900	14.050	13.840	13.970	10.499	5,898,230
2024-09-19	13.660	14.040	13.540	13.900	10.447	6,385,762
2024-09-18	13.640	13.740	13.430	13.590	10.214	4,179,437
2024-09-13	13.770	13.890	13.600	13.640	10.251	3,690,960
2024-09-12	13.870	13.970	13.760	13.770	10.349	3,650,021
2024-09-11	13.750	13.960	13.730	13.840	10.402	4,573,992
2024-09-10	13.520	13.950	13.330	13.800	10.372	5,896,619
2024-09-09	13.480	13.670	13.470	13.530	10.169	4,698,270
2024-09-06	13.890	13.920	13.520	13.540	10.176	5,670,932
2024-09-05	13.680	13.990	13.680	13.910	10.454	6,067,276
2024-09-04	13.570	13.830	13.540	13.750	10.334	5,812,986
2024-09-03	13.610	13.750	13.510	13.720	10.311	7,667,957
2024-09-02	13.880	13.880	13.590	13.620	10.236	9,863,490
2024-08-30	13.530	13.960	13.530	13.780	10.356	12,533,974
2024-08-29	13.660	13.770	13.530	13.640	10.251	9,874,376
2024-08-28	13.470	13.890	13.450	13.770	10.349	9,854,553
2024-08-27	13.640	13.800	13.470	13.530	10.169	10,092,258
2024-08-26	13.560	13.800	13.350	13.670	10.274	18,390,946
2024-08-23	13.170	13.590	13.030	13.520	10.161	26,737,405
2024-08-22	13.050	13.220	12.800	12.900	9.695	6,819,800
2024-08-21	13.090	13.250	13.020	13.060	9.815	3,749,587
2024-08-20	13.330	13.330	13.110	13.150	9.883	4,484,274
2024-08-19	13.100	13.380	13.020	13.280	9.981	5,427,760
2024-08-16	12.960	13.200	12.950	13.100	9.845	6,303,376
2024-08-15	12.710	13.070	12.620	12.930	9.718	5,132,793
2024-08-14	12.750	12.850	12.680	12.740	9.575	3,280,810
2024-08-13	12.600	12.730	12.560	12.710	9.552	2,782,650
2024-08-12	12.740	12.750	12.540	12.600	9.470	4,202,250
2024-08-09	12.800	12.930	12.680	12.680	9.530	3,325,270
2024-08-08	12.810	12.900	12.600	12.790	9.612	4,410,900
2024-08-07	12.690	12.990	12.690	12.830	9.642	4,718,694
2024-08-06	12.700	12.870	12.590	12.740	9.575	4,647,743
2024-08-05	12.980	13.110	12.510	12.530	9.417	7,703,198
2024-08-02	13.160	13.370	13.030	13.040	9.800	5,241,145
2024-08-01	13.280	13.400	13.200	13.280	9.981	6,372,073
2024-07-31	12.670	13.300	12.590	13.280	9.981	11,032,824
2024-07-30	12.460	12.660	12.400	12.640	9.500	3,811,870
2024-07-29	12.540	12.630	12.390	12.550	9.432	3,688,375
2024-07-26	12.280	12.530	12.280	12.490	9.387	3,875,140
2024-07-25	12.240	12.460	12.170	12.260	9.214	3,915,009

← NewerPage 9 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.