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
2023-10-26	9.980	10.010	9.770	9.880	9.880	3,044,400
2023-10-25	9.740	10.090	9.720	10.010	10.010	4,183,903
2023-10-24	9.390	9.900	9.300	9.750	9.750	4,918,468
2023-10-23	9.580	9.600	9.250	9.280	9.280	3,808,800
2023-10-20	9.530	9.760	9.480	9.580	9.580	2,427,119
2023-10-19	9.590	9.920	9.570	9.630	9.630	3,358,568
2023-10-18	9.750	9.980	9.700	9.700	9.700	3,597,400
2023-10-17	10.020	10.090	9.810	9.930	9.930	4,734,085
2023-10-16	10.110	10.220	10.000	10.070	10.070	5,019,310
2023-10-13	10.100	10.480	10.000	10.080	10.080	8,827,900
2023-10-12	10.200	10.300	10.060	10.170	10.170	4,256,800
2023-10-11	10.250	10.550	10.080	10.160	10.160	6,566,100
2023-10-10	10.220	10.500	10.220	10.310	10.310	6,106,500
2023-10-09	10.280	10.340	10.050	10.170	10.170	4,784,900
2023-09-28	9.970	10.420	9.970	10.290	10.290	6,309,752
2023-09-27	10.000	10.140	9.920	10.000	10.000	4,013,600
2023-09-26	10.000	10.090	9.960	9.990	9.990	3,936,880
2023-09-25	10.120	10.190	9.960	10.050	10.050	6,177,800
2023-09-22	10.200	10.230	9.950	10.160	10.160	5,867,967
2023-09-21	10.090	10.380	10.020	10.180	10.180	7,106,740
2023-09-20	10.470	10.530	10.230	10.240	10.240	5,780,452
2023-09-19	10.690	10.690	10.380	10.440	10.440	6,987,080
2023-09-18	10.670	10.780	10.480	10.630	10.630	8,295,899
2023-09-15	10.930	11.180	10.710	10.740	10.740	13,716,372
2023-09-14	10.820	11.180	10.510	11.080	11.080	19,123,700
2023-09-13	10.660	11.270	10.330	10.800	10.800	17,428,092
2023-09-12	10.890	10.900	10.560	10.580	10.580	10,966,700
2023-09-11	10.660	11.160	10.110	10.860	10.860	22,560,372
2023-09-08	11.210	11.240	10.570	10.660	10.660	26,359,791
2023-09-07	12.250	12.400	11.220	11.220	11.220	36,490,600
2023-09-06	12.470	13.390	12.450	12.450	12.450	44,447,053
2023-09-05	13.430	14.140	13.030	13.100	13.100	59,201,038
2023-09-04	11.680	12.850	11.160	12.850	12.850	45,811,039
2023-09-01	12.380	13.080	11.680	11.680	11.680	47,108,731
2023-08-31	12.500	12.980	12.080	12.980	12.980	36,569,886
2023-08-30	11.800	11.800	11.620	11.800	11.800	9,514,860
2023-08-29	9.810	10.730	9.650	10.730	10.730	11,706,672
2023-08-28	10.100	10.170	9.700	9.750	9.750	5,004,320
2023-08-25	9.970	10.030	9.490	9.600	9.600	6,757,900
2023-08-24	10.150	10.250	9.850	9.990	9.990	5,044,658
2023-08-23	10.200	10.520	10.170	10.200	10.200	6,870,198
2023-08-22	10.050	10.660	9.910	10.330	10.330	9,317,974
2023-08-21	9.910	10.250	9.910	9.970	9.970	4,063,895
2023-08-18	10.290	10.430	9.860	9.860	9.860	4,928,600
2023-08-17	9.900	10.350	9.890	10.350	10.350	5,217,760
2023-08-16	10.050	10.400	10.030	10.090	10.090	4,922,670
2023-08-15	10.020	10.120	9.820	10.090	10.090	4,714,920
2023-08-14	10.070	10.330	9.990	10.110	10.110	5,331,700
2023-08-11	10.300	10.390	9.990	10.050	10.050	5,259,200
2023-08-10	10.250	10.450	10.210	10.280	10.280	4,108,500
2023-08-09	10.400	10.540	10.280	10.320	10.320	4,372,900
2023-08-08	10.430	10.600	10.270	10.440	10.440	8,251,788
2023-08-07	10.970	10.970	10.480	10.560	10.560	11,650,611
2023-08-04	11.320	11.330	10.840	10.960	10.960	17,199,544
2023-08-03	10.990	11.780	10.800	11.350	11.350	23,220,608
2023-08-02	10.830	11.070	10.610	10.980	10.980	14,647,729
2023-08-01	10.670	11.410	10.630	10.860	10.860	18,744,145
2023-07-31	10.530	11.530	10.350	11.110	11.110	26,184,759
2023-07-28	10.600	11.280	10.600	10.780	10.780	29,577,136
2023-07-27	11.090	12.240	10.790	11.780	11.780	40,507,664

← NewerPage 13 of 21 · 1,215 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.