Fujian Oriental Silver Star Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.180	9.180	8.950	9.000	9.000	3,971,016
2024-01-18	9.120	9.240	8.850	9.100	9.100	6,229,000
2024-01-17	9.290	10.000	9.240	9.250	9.250	8,912,068
2024-01-16	9.570	9.750	9.260	9.380	9.380	10,216,096
2024-01-15	10.090	10.260	10.090	10.210	10.210	1,968,900
2024-01-12	10.240	10.360	10.110	10.110	10.110	1,895,801
2024-01-11	10.130	10.300	10.050	10.290	10.290	2,319,400
2024-01-10	10.170	10.240	9.980	10.100	10.100	1,967,300
2024-01-09	10.210	10.390	10.110	10.240	10.240	2,837,432
2024-01-08	10.340	10.370	10.060	10.080	10.080	2,108,402
2024-01-05	10.450	10.450	10.130	10.200	10.200	2,007,400
2024-01-04	10.400	10.560	10.320	10.440	10.440	2,500,468
2024-01-03	10.520	10.580	10.300	10.400	10.400	2,283,100
2024-01-02	10.400	10.590	10.390	10.560	10.560	2,633,560
2023-12-29	10.160	10.530	10.160	10.420	10.420	3,070,749
2023-12-28	10.000	10.300	9.800	10.200	10.200	4,113,300
2023-12-27	10.030	10.300	9.980	10.040	10.040	3,092,681
2023-12-26	10.200	10.320	10.020	10.040	10.040	3,713,325
2023-12-25	10.400	10.480	10.170	10.200	10.200	4,082,400
2023-12-22	10.630	10.830	10.470	10.490	10.490	3,687,000
2023-12-21	10.650	10.810	10.510	10.720	10.720	3,990,000
2023-12-20	10.950	11.020	10.660	10.700	10.700	4,096,000
2023-12-19	10.790	11.080	10.730	10.880	10.880	6,923,940
2023-12-18	10.420	10.900	10.420	10.700	10.700	6,295,740
2023-12-15	11.260	11.260	10.900	10.980	10.980	3,771,432
2023-12-14	11.140	11.350	11.080	11.100	11.100	4,175,700
2023-12-13	11.260	11.370	11.120	11.140	11.140	3,088,775
2023-12-12	11.210	11.400	11.150	11.250	11.250	4,033,700
2023-12-11	10.980	11.390	10.940	11.290	11.290	6,228,400
2023-12-08	11.380	11.450	11.000	11.060	11.060	8,017,500
2023-12-07	11.550	11.720	11.360	11.400	11.400	7,023,060
2023-12-06	11.780	11.820	11.570	11.620	11.620	7,920,420
2023-12-05	12.020	12.260	11.650	11.820	11.820	13,520,760
2023-12-04	11.460	12.650	11.400	12.030	12.030	20,878,580
2023-12-01	11.540	11.700	11.380	11.500	11.500	4,986,600
2023-11-30	11.300	11.590	11.290	11.450	11.450	4,502,820
2023-11-29	11.420	11.800	11.420	11.450	11.450	5,033,300
2023-11-28	11.420	11.600	11.300	11.500	11.500	5,823,464
2023-11-27	11.380	11.600	11.360	11.430	11.430	5,611,103
2023-11-24	11.530	11.620	11.330	11.430	11.430	6,645,425
2023-11-23	11.210	11.650	11.100	11.540	11.540	11,002,900
2023-11-22	11.440	11.580	11.150	11.220	11.220	7,622,421
2023-11-21	11.580	11.740	11.350	11.440	11.440	11,034,644
2023-11-20	11.510	12.120	11.410	11.700	11.700	15,839,575
2023-11-17	11.150	11.850	10.990	11.670	11.670	22,285,215
2023-11-16	12.610	12.610	11.200	11.200	11.200	29,152,656
2023-11-15	10.380	11.460	10.380	11.460	11.460	6,039,840
2023-11-14	10.370	10.440	10.360	10.420	10.420	1,917,360
2023-11-13	10.220	10.430	10.220	10.410	10.410	2,712,400
2023-11-10	10.190	10.270	10.110	10.210	10.210	2,055,468
2023-11-09	10.380	10.390	10.160	10.190	10.190	2,472,200
2023-11-08	10.300	10.380	10.230	10.320	10.320	2,678,900
2023-11-07	10.230	10.330	10.120	10.300	10.300	2,831,100
2023-11-06	10.170	10.320	10.100	10.240	10.240	3,250,200
2023-11-03	10.100	10.210	10.080	10.120	10.120	2,632,100
2023-11-02	10.290	10.330	10.080	10.130	10.130	2,945,300
2023-11-01	10.200	10.300	10.110	10.240	10.240	3,801,900
2023-10-31	10.200	10.360	10.000	10.100	10.100	4,401,000
2023-10-30	9.860	10.170	9.810	10.080	10.080	3,983,800
2023-10-27	9.880	9.990	9.760	9.900	9.900	2,571,400

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.