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
2023-07-26	10.350	11.130	10.100	11.130	11.130	21,220,744
2023-07-25	9.370	10.120	9.230	10.120	10.120	8,947,027
2023-07-24	9.230	9.290	9.130	9.200	9.200	1,114,300
2023-07-21	9.240	9.370	9.180	9.220	9.220	1,327,784
2023-07-20	9.300	9.440	9.230	9.250	9.250	1,713,847
2023-07-19	9.390	9.510	9.210	9.290	9.290	3,204,268
2023-07-18	9.150	9.610	9.040	9.460	9.460	4,195,168
2023-07-17	9.500	9.560	9.120	9.190	9.190	3,027,540
2023-07-14	9.270	9.330	9.180	9.210	9.210	885,000
2023-07-13	9.300	9.500	9.260	9.310	9.310	1,501,100
2023-07-12	9.390	9.390	9.180	9.240	9.240	1,795,007
2023-07-11	9.340	9.400	9.270	9.390	9.390	1,081,200
2023-07-10	9.370	9.470	9.300	9.360	9.360	1,205,600
2023-07-07	9.280	9.400	9.260	9.360	9.360	1,332,100
2023-07-06	9.320	9.400	9.230	9.310	9.310	1,438,300
2023-07-05	9.360	9.420	9.260	9.310	9.310	1,721,100
2023-07-04	9.410	9.410	9.300	9.380	9.380	1,342,872
2023-07-03	9.160	9.400	9.160	9.360	9.360	2,469,320
2023-06-30	9.000	9.220	8.980	9.160	9.160	2,179,200
2023-06-29	8.910	9.100	8.840	9.040	9.040	2,392,500
2023-06-28	8.830	8.860	8.580	8.850	8.850	1,770,800
2023-06-27	8.600	8.830	8.500	8.830	8.830	2,534,900
2023-06-26	8.610	8.670	8.450	8.500	8.500	1,996,300
2023-06-21	8.810	8.840	8.600	8.600	8.600	1,793,800
2023-06-20	8.880	8.990	8.760	8.760	8.760	2,101,724
2023-06-19	9.000	9.090	8.880	8.910	8.910	2,278,444
2023-06-16	8.960	9.170	8.860	8.970	8.970	2,529,264
2023-06-15	8.910	8.940	8.840	8.940	8.940	1,786,700
2023-06-14	8.990	9.000	8.860	8.880	8.880	1,250,344
2023-06-13	9.120	9.180	8.900	8.970	8.970	1,731,700
2023-06-12	8.950	9.140	8.760	9.090	9.090	2,057,300
2023-06-09	8.810	9.010	8.810	8.910	8.910	1,842,689
2023-06-08	9.150	9.150	8.900	8.930	8.930	2,364,000
2023-06-07	9.110	9.220	9.050	9.150	9.150	1,384,400
2023-06-06	9.300	9.400	9.040	9.090	9.090	2,179,800
2023-06-05	9.530	9.530	9.260	9.300	9.300	2,100,600
2023-06-02	9.250	9.470	9.230	9.430	9.430	2,662,621
2023-06-01	9.150	9.440	8.690	9.250	9.250	5,987,183
2023-05-31	10.040	10.160	9.150	9.150	9.150	6,854,964
2023-05-30	10.360	10.420	10.080	10.170	10.170	2,618,530
2023-05-29	10.510	10.650	10.290	10.340	10.340	2,493,080
2023-05-26	10.650	10.730	10.420	10.500	10.500	3,337,712
2023-05-25	11.020	11.090	10.570	10.760	10.760	5,923,000
2023-05-24	10.400	11.450	10.310	11.150	11.150	9,425,426
2023-05-23	10.260	10.750	10.150	10.410	10.410	4,590,788
2023-05-22	10.230	10.290	10.070	10.290	10.290	1,580,300
2023-05-19	10.120	10.150	9.950	10.130	10.130	1,158,301
2023-05-18	10.160	10.250	10.010	10.090	10.090	1,206,700
2023-05-17	10.040	10.190	9.840	10.180	10.180	1,943,556
2023-05-16	10.070	10.150	9.910	9.990	9.990	1,281,000
2023-05-15	10.120	10.120	9.860	10.070	10.070	2,162,970
2023-05-12	10.230	10.460	10.030	10.030	10.030	1,678,100
2023-05-11	10.020	10.320	9.970	10.280	10.280	2,635,117
2023-05-10	9.960	10.100	9.910	10.040	10.040	1,851,460
2023-05-09	10.000	10.180	9.900	9.960	9.960	2,594,908
2023-05-08	10.000	10.130	9.940	10.010	10.010	2,398,540
2023-05-05	10.170	10.320	9.850	9.980	9.980	3,697,500
2023-05-04	10.360	10.510	10.150	10.190	10.190	3,141,068
2023-04-28	10.230	10.500	10.180	10.460	10.460	2,727,060
2023-04-27	10.350	10.540	10.190	10.230	10.230	3,050,440

← NewerPage 14 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.