Fujian Oriental Silver Star Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.230 | 7.110 | 6.210 | 7.110 | 7.110 | 11,447,096 |
| 2024-04-23 | 6.120 | 6.660 | 6.050 | 6.460 | 6.460 | 11,646,600 |
| 2024-04-22 | 6.160 | 6.180 | 5.800 | 6.050 | 6.050 | 3,135,043 |
| 2024-04-19 | 6.500 | 6.510 | 6.090 | 6.190 | 6.190 | 3,821,862 |
| 2024-04-18 | 6.290 | 6.560 | 6.070 | 6.410 | 6.410 | 5,722,600 |
| 2024-04-17 | 5.780 | 6.210 | 5.640 | 6.170 | 6.170 | 6,260,100 |
| 2024-04-16 | 6.490 | 6.490 | 5.880 | 5.880 | 5.880 | 3,079,351 |
| 2024-04-15 | 7.170 | 7.300 | 6.530 | 6.530 | 6.530 | 5,755,700 |
| 2024-04-12 | 7.360 | 7.480 | 7.190 | 7.260 | 7.260 | 2,488,700 |
| 2024-04-11 | 7.290 | 7.510 | 7.210 | 7.370 | 7.370 | 2,330,500 |
| 2024-04-10 | 7.590 | 7.590 | 7.250 | 7.350 | 7.350 | 3,082,400 |
| 2024-04-09 | 7.360 | 7.600 | 7.360 | 7.600 | 7.600 | 2,516,400 |
| 2024-04-08 | 7.700 | 7.740 | 7.320 | 7.360 | 7.360 | 3,461,500 |
| 2024-04-03 | 7.820 | 7.820 | 7.520 | 7.770 | 7.770 | 3,774,700 |
| 2024-04-02 | 7.710 | 7.830 | 7.610 | 7.810 | 7.810 | 4,141,400 |
| 2024-04-01 | 7.660 | 7.740 | 7.480 | 7.710 | 7.710 | 4,891,703 |
| 2024-03-29 | 7.460 | 7.610 | 7.310 | 7.610 | 7.610 | 1,925,076 |
| 2024-03-28 | 7.230 | 7.550 | 7.160 | 7.460 | 7.460 | 3,188,000 |
| 2024-03-27 | 7.470 | 7.520 | 7.180 | 7.180 | 7.180 | 3,430,400 |
| 2024-03-26 | 7.420 | 7.580 | 7.360 | 7.470 | 7.470 | 3,352,500 |
| 2024-03-25 | 7.740 | 7.810 | 7.430 | 7.440 | 7.440 | 4,376,600 |
| 2024-03-22 | 8.000 | 8.060 | 7.710 | 7.760 | 7.760 | 5,085,600 |
| 2024-03-21 | 7.950 | 8.150 | 7.760 | 7.960 | 7.960 | 5,652,300 |
| 2024-03-20 | 7.690 | 8.180 | 7.630 | 7.950 | 7.950 | 8,031,890 |
| 2024-03-19 | 7.600 | 7.690 | 7.540 | 7.570 | 7.570 | 3,045,693 |
| 2024-03-18 | 7.550 | 7.620 | 7.450 | 7.570 | 7.570 | 3,762,466 |
| 2024-03-15 | 7.230 | 7.500 | 7.210 | 7.480 | 7.480 | 4,956,560 |
| 2024-03-14 | 7.310 | 7.430 | 7.140 | 7.270 | 7.270 | 4,637,207 |
| 2024-03-13 | 7.390 | 7.580 | 7.260 | 7.320 | 7.320 | 5,216,133 |
| 2024-03-12 | 7.110 | 7.450 | 7.110 | 7.380 | 7.380 | 7,303,368 |
| 2024-03-11 | 6.990 | 7.120 | 6.950 | 7.100 | 7.100 | 4,124,720 |
| 2024-03-08 | 6.970 | 7.300 | 6.900 | 7.050 | 7.050 | 5,260,505 |
| 2024-03-07 | 7.050 | 7.240 | 6.920 | 6.960 | 6.960 | 7,076,500 |
| 2024-03-06 | 7.080 | 7.380 | 7.010 | 7.080 | 7.080 | 6,730,993 |
| 2024-03-05 | 7.500 | 7.600 | 7.180 | 7.240 | 7.240 | 9,024,600 |
| 2024-03-04 | 8.100 | 8.360 | 7.110 | 7.720 | 7.720 | 17,900,330 |
| 2024-03-01 | 8.110 | 8.110 | 7.510 | 7.690 | 7.690 | 20,996,794 |
| 2024-02-29 | 6.550 | 7.550 | 6.550 | 7.370 | 7.370 | 8,386,392 |
| 2024-02-28 | 7.910 | 8.030 | 7.000 | 7.000 | 7.000 | 9,023,200 |
| 2024-02-27 | 7.550 | 7.790 | 7.370 | 7.780 | 7.780 | 4,604,900 |
| 2024-02-26 | 7.390 | 7.690 | 7.320 | 7.510 | 7.510 | 5,927,500 |
| 2024-02-23 | 6.800 | 7.330 | 6.780 | 7.270 | 7.270 | 7,058,800 |
| 2024-02-22 | 6.400 | 6.800 | 6.360 | 6.760 | 6.760 | 5,381,100 |
| 2024-02-21 | 6.040 | 6.610 | 6.010 | 6.380 | 6.380 | 6,730,957 |
| 2024-02-20 | 5.780 | 6.130 | 5.640 | 6.070 | 6.070 | 6,574,658 |
| 2024-02-19 | 5.300 | 5.750 | 5.300 | 5.700 | 5.700 | 9,260,241 |
| 2024-02-08 | 5.080 | 5.300 | 4.570 | 5.290 | 5.290 | 15,827,455 |
| 2024-02-07 | 5.550 | 5.590 | 5.080 | 5.080 | 5.080 | 12,282,300 |
| 2024-02-06 | 5.630 | 5.890 | 5.630 | 5.640 | 5.640 | 8,514,500 |
| 2024-02-05 | 6.820 | 6.820 | 6.240 | 6.250 | 6.250 | 5,696,700 |
| 2024-02-02 | 7.390 | 7.600 | 6.640 | 6.930 | 6.930 | 5,258,640 |
| 2024-02-01 | 7.450 | 7.560 | 7.180 | 7.380 | 7.380 | 4,704,380 |
| 2024-01-31 | 8.160 | 8.220 | 7.550 | 7.600 | 7.600 | 4,376,200 |
| 2024-01-30 | 8.640 | 8.670 | 8.190 | 8.240 | 8.240 | 3,877,600 |
| 2024-01-29 | 9.600 | 9.600 | 8.600 | 8.620 | 8.620 | 4,946,900 |
| 2024-01-26 | 8.940 | 9.210 | 8.940 | 9.030 | 9.030 | 2,937,300 |
| 2024-01-25 | 8.590 | 8.970 | 8.530 | 8.930 | 8.930 | 3,624,668 |
| 2024-01-24 | 8.210 | 8.640 | 8.150 | 8.540 | 8.540 | 3,487,795 |
| 2024-01-23 | 8.390 | 8.440 | 8.200 | 8.370 | 8.370 | 4,569,780 |
| 2024-01-22 | 9.020 | 9.050 | 8.340 | 8.390 | 8.390 | 4,044,500 |
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.