Fujian Oriental Silver Star Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.580 | 4.850 | 4.550 | 4.720 | 4.720 | 5,805,780 |
| 2024-07-22 | 4.510 | 4.600 | 4.400 | 4.580 | 4.580 | 2,719,168 |
| 2024-07-19 | 4.400 | 4.570 | 4.310 | 4.540 | 4.540 | 4,400,701 |
| 2024-07-18 | 4.430 | 4.500 | 4.360 | 4.440 | 4.440 | 3,365,803 |
| 2024-07-17 | 4.500 | 4.570 | 4.420 | 4.540 | 4.540 | 3,446,300 |
| 2024-07-16 | 4.620 | 4.690 | 4.440 | 4.540 | 4.540 | 4,345,000 |
| 2024-07-15 | 4.500 | 4.690 | 4.430 | 4.650 | 4.650 | 7,109,300 |
| 2024-07-12 | 5.100 | 5.160 | 4.600 | 4.600 | 4.600 | 9,476,400 |
| 2024-07-11 | 4.960 | 5.300 | 4.960 | 5.110 | 5.110 | 5,134,660 |
| 2024-07-10 | 5.050 | 5.060 | 4.830 | 4.890 | 4.890 | 2,147,100 |
| 2024-07-09 | 5.130 | 5.190 | 4.880 | 5.040 | 5.040 | 2,441,840 |
| 2024-07-08 | 5.440 | 5.440 | 5.080 | 5.120 | 5.120 | 2,325,900 |
| 2024-07-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-04 | 5.500 | 5.500 | 5.120 | 5.200 | 5.200 | 2,665,100 |
| 2024-07-03 | 5.440 | 5.530 | 5.370 | 5.440 | 5.440 | 1,172,100 |
| 2024-07-02 | 5.260 | 5.540 | 5.250 | 5.460 | 5.460 | 1,928,960 |
| 2024-07-01 | 5.460 | 5.460 | 5.130 | 5.300 | 5.300 | 1,718,394 |
| 2024-06-28 | 5.520 | 5.600 | 5.410 | 5.420 | 5.420 | 1,275,800 |
| 2024-06-27 | 5.600 | 5.650 | 5.450 | 5.470 | 5.470 | 1,944,840 |
| 2024-06-26 | 5.250 | 5.620 | 5.150 | 5.590 | 5.590 | 2,412,000 |
| 2024-06-25 | 5.180 | 5.380 | 5.120 | 5.290 | 5.290 | 1,969,700 |
| 2024-06-24 | 5.400 | 5.430 | 5.090 | 5.190 | 5.190 | 2,465,097 |
| 2024-06-21 | 5.350 | 5.550 | 5.290 | 5.490 | 5.490 | 2,461,717 |
| 2024-06-20 | 5.590 | 5.720 | 5.330 | 5.410 | 5.410 | 2,764,080 |
| 2024-06-19 | 5.600 | 5.770 | 5.560 | 5.610 | 5.610 | 1,516,200 |
| 2024-06-18 | 5.680 | 5.680 | 5.530 | 5.630 | 5.630 | 2,586,628 |
| 2024-06-17 | 6.000 | 6.000 | 5.600 | 5.630 | 5.630 | 2,754,100 |
| 2024-06-14 | 5.760 | 5.870 | 5.650 | 5.850 | 5.850 | 2,769,100 |
| 2024-06-13 | 6.020 | 6.030 | 5.800 | 5.900 | 5.900 | 2,824,660 |
| 2024-06-12 | 5.800 | 6.040 | 5.630 | 6.030 | 6.030 | 3,538,080 |
| 2024-06-11 | 5.710 | 5.800 | 5.510 | 5.660 | 5.660 | 2,761,200 |
| 2024-06-07 | 5.460 | 5.850 | 5.410 | 5.690 | 5.690 | 5,002,000 |
| 2024-06-06 | 5.940 | 5.990 | 5.380 | 5.380 | 5.380 | 5,842,870 |
| 2024-06-05 | 6.110 | 6.110 | 5.870 | 5.980 | 5.980 | 2,701,460 |
| 2024-06-04 | 6.290 | 6.290 | 6.000 | 6.120 | 6.120 | 3,474,700 |
| 2024-06-03 | 6.610 | 6.620 | 6.210 | 6.290 | 6.290 | 2,749,100 |
| 2024-05-31 | 6.510 | 6.660 | 6.410 | 6.610 | 6.610 | 2,244,900 |
| 2024-05-30 | 6.690 | 6.690 | 6.490 | 6.520 | 6.520 | 2,616,300 |
| 2024-05-29 | 6.660 | 6.780 | 6.590 | 6.700 | 6.700 | 2,219,300 |
| 2024-05-28 | 6.810 | 6.810 | 6.540 | 6.720 | 6.720 | 1,715,000 |
| 2024-05-27 | 6.750 | 6.800 | 6.610 | 6.750 | 6.750 | 2,132,265 |
| 2024-05-24 | 6.670 | 6.840 | 6.660 | 6.750 | 6.750 | 2,034,876 |
| 2024-05-23 | 6.910 | 6.950 | 6.660 | 6.710 | 6.710 | 2,933,517 |
| 2024-05-22 | 6.900 | 6.950 | 6.790 | 6.910 | 6.910 | 2,762,440 |
| 2024-05-21 | 6.980 | 6.980 | 6.730 | 6.860 | 6.860 | 3,611,988 |
| 2024-05-20 | 7.300 | 7.300 | 6.790 | 6.930 | 6.930 | 6,676,174 |
| 2024-05-17 | 7.300 | 7.410 | 7.180 | 7.300 | 7.300 | 2,367,244 |
| 2024-05-16 | 7.330 | 7.480 | 7.320 | 7.330 | 7.330 | 1,733,540 |
| 2024-05-15 | 7.360 | 7.550 | 7.280 | 7.380 | 7.380 | 3,801,348 |
| 2024-05-14 | 7.480 | 7.540 | 7.330 | 7.360 | 7.360 | 4,318,372 |
| 2024-05-13 | 7.530 | 7.660 | 7.440 | 7.490 | 7.490 | 2,622,409 |
| 2024-05-10 | 7.630 | 7.680 | 7.520 | 7.640 | 7.640 | 2,763,390 |
| 2024-05-09 | 7.750 | 7.780 | 7.560 | 7.610 | 7.610 | 5,880,340 |
| 2024-05-08 | 7.490 | 7.990 | 7.410 | 7.850 | 7.850 | 8,873,807 |
| 2024-05-07 | 7.340 | 7.470 | 7.330 | 7.430 | 7.430 | 3,377,672 |
| 2024-05-06 | 7.210 | 7.440 | 7.150 | 7.400 | 7.400 | 4,737,920 |
| 2024-04-30 | 7.330 | 7.360 | 7.030 | 7.140 | 7.140 | 4,826,100 |
| 2024-04-29 | 7.450 | 7.470 | 7.190 | 7.240 | 7.240 | 6,799,500 |
| 2024-04-26 | 7.410 | 7.630 | 7.400 | 7.460 | 7.460 | 8,344,659 |
| 2024-04-25 | 7.410 | 7.640 | 7.130 | 7.500 | 7.500 | 14,855,914 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.