Fujian Star Net Communic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.760	26.100	25.000	25.610	25.610	35,555,490
2026-10-16	26.890	27.030	25.480	25.780	25.780	40,575,315
2026-10-15	26.860	27.350	26.110	26.400	26.400	44,921,262
2026-10-14	28.120	29.050	27.770	27.950	27.950	41,567,152
2026-10-13	27.500	28.780	26.670	28.410	28.410	63,776,027
2026-10-12	30.710	30.880	28.110	28.110	28.110	74,211,969
2026-10-09	31.500	31.500	29.260	31.230	31.230	79,585,797
2026-10-08	32.530	33.160	31.480	31.740	31.740	36,171,266
2026-09-30	33.410	33.580	32.380	32.600	32.600	33,049,371
2026-09-29	31.530	33.170	31.520	32.860	32.860	45,048,281
2026-09-28	35.920	36.180	32.990	32.990	32.990	60,485,691
2026-09-24	36.800	37.690	36.330	36.650	36.650	64,463,160
2026-09-23	37.980	37.990	36.440	36.520	36.520	70,428,195
2026-09-22	38.300	39.080	37.480	37.720	37.720	89,518,641
2026-09-21	38.300	38.580	37.130	37.740	37.740	89,677,023
2026-09-18	38.180	39.860	37.420	38.900	38.900	105,973,891
2026-09-17	37.650	39.600	37.480	38.200	38.200	117,314,008
2026-09-16	35.280	38.830	34.760	38.830	38.830	138,918,984
2026-09-15	34.510	36.110	34.360	35.300	35.300	70,161,547
2026-09-14	33.950	35.930	33.010	34.820	34.820	66,045,117
2026-09-11	35.010	35.860	33.320	34.590	34.590	77,457,898
2026-09-10	35.800	36.580	35.200	35.990	35.990	67,768,469
2026-09-09	37.500	38.090	35.410	35.810	35.810	100,727,102
2026-09-08	38.700	39.380	37.050	37.330	37.330	100,477,375
2026-09-07	36.800	38.670	36.280	38.140	38.140	101,573,539
2026-09-04	39.260	39.550	36.600	37.010	37.010	120,936,297
2026-09-03	40.630	40.980	38.020	39.650	39.650	108,478,102
2026-09-02	39.560	41.950	38.360	39.830	39.830	135,734,234
2026-09-01	40.160	41.180	39.020	39.750	39.750	131,898,656
2026-08-31	35.900	40.360	35.500	40.360	40.360	140,661,750
2026-08-28	33.800	36.690	33.400	36.690	36.690	114,807,039
2026-08-27	31.010	33.350	30.300	33.350	33.350	102,361,516
2026-08-26	30.850	31.400	29.530	30.320	30.320	75,062,617
2026-08-25	30.890	31.660	30.510	30.840	30.840	68,487,906
2026-08-24	33.580	33.790	31.400	32.080	32.080	94,369,969
2026-08-21	30.600	33.170	30.350	33.170	33.170	74,234,594
2026-08-20	29.970	31.660	29.400	30.150	30.150	71,804,984
2026-08-19	31.310	32.400	29.480	29.480	29.480	79,944,258
2026-08-18	33.770	34.190	31.700	32.760	32.760	106,019,625
2026-08-17	33.710	34.170	31.810	33.910	33.910	125,041,680
2026-08-14	33.150	34.700	31.940	32.670	32.670	129,661,297
2026-08-13	31.000	32.380	30.120	32.380	32.380	111,130,883
2026-08-12	29.900	30.330	29.020	29.440	29.440	56,596,711
2026-08-11	29.580	31.120	29.500	29.950	29.950	78,802,234
2026-08-10	29.480	30.330	28.870	30.030	30.030	71,428,625
2026-08-07	28.750	30.050	28.350	29.600	29.600	89,934,883
2026-08-06	27.980	29.400	27.610	29.020	29.020	107,231,562
2026-08-05	25.870	28.700	25.870	28.700	28.700	97,008,266
2026-08-04	25.360	26.090	24.600	26.090	26.090	74,794,797
2026-08-03	25.690	27.690	24.560	24.960	24.960	67,742,102
2026-07-31	25.940	26.770	25.400	26.060	26.060	81,449,594
2026-07-30	26.400	26.900	24.240	24.430	24.430	83,080,219
2026-07-29	28.330	28.330	25.500	26.320	26.320	136,830,312
2026-07-28	30.150	30.720	28.170	28.330	28.330	134,526,469
2026-07-27	32.340	32.680	30.000	31.300	31.300	131,012,414
2026-07-24	33.020	34.950	32.510	32.920	32.920	125,624,031
2026-07-23	35.260	36.980	32.500	33.930	33.930	173,685,469
2026-07-22	30.160	34.770	30.100	34.590	34.590	218,924,188
2026-07-21	27.960	31.610	27.540	31.610	31.610	217,413,859
2026-07-20	30.000	31.690	26.990	28.740	28.740	203,810,453

Page 1 of 21 · 1,215 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.