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
2023-04-26	10.050	10.410	9.950	10.330	10.330	2,887,440
2023-04-25	10.460	10.490	9.900	10.060	10.060	3,697,711
2023-04-24	10.350	10.530	10.200	10.450	10.450	3,456,041
2023-04-21	10.660	10.820	10.340	10.350	10.350	3,154,700
2023-04-20	10.980	10.980	10.610	10.680	10.680	2,897,816
2023-04-19	10.990	11.080	10.850	11.060	11.060	2,102,900
2023-04-18	11.160	11.210	10.940	10.990	10.990	1,970,600
2023-04-17	11.250	11.370	11.050	11.110	11.110	2,328,596
2023-04-14	11.210	11.440	11.150	11.250	11.250	1,888,470
2023-04-13	11.410	11.410	11.180	11.230	11.230	2,737,940
2023-04-12	11.570	11.640	11.340	11.410	11.410	1,922,096
2023-04-11	11.420	11.550	11.300	11.520	11.520	2,063,700
2023-04-10	11.800	11.860	11.350	11.480	11.480	3,054,200
2023-04-07	11.590	11.920	11.520	11.830	11.830	3,520,192
2023-04-06	11.300	11.600	11.230	11.550	11.550	3,696,659
2023-04-04	11.680	11.850	11.350	11.380	11.380	5,757,564
2023-04-03	12.150	12.290	11.770	11.850	11.850	4,166,874
2023-03-31	12.000	12.170	11.950	12.150	12.150	2,944,242
2023-03-30	12.020	12.210	11.880	11.950	11.950	2,090,507
2023-03-29	12.230	12.240	11.900	12.100	12.100	3,112,340
2023-03-28	12.610	12.650	12.140	12.160	12.160	4,119,530
2023-03-27	12.670	12.840	12.350	12.570	12.570	3,246,837
2023-03-24	13.000	13.050	12.700	12.720	12.720	3,470,260
2023-03-23	13.300	13.380	12.980	13.000	13.000	3,851,892
2023-03-22	13.470	13.530	13.330	13.340	13.340	2,583,308
2023-03-21	13.210	13.430	13.210	13.420	13.420	2,377,126
2023-03-20	13.430	13.500	13.100	13.290	13.290	2,449,900
2023-03-17	13.000	13.260	13.000	13.250	13.250	2,376,324
2023-03-16	13.110	13.200	12.900	12.940	12.940	1,903,800
2023-03-15	12.980	13.560	12.950	13.190	13.190	3,129,800
2023-03-14	13.080	13.090	12.620	12.860	12.860	2,566,731
2023-03-13	13.170	13.250	12.860	13.080	13.080	2,660,880
2023-03-10	13.120	13.310	13.100	13.190	13.190	2,108,800
2023-03-09	13.150	13.260	13.100	13.170	13.170	1,504,300
2023-03-08	13.020	13.200	13.000	13.160	13.160	1,891,300
2023-03-07	13.320	13.440	13.060	13.090	13.090	2,615,080
2023-03-06	13.600	13.730	13.230	13.310	13.310	3,686,800
2023-03-03	13.440	13.610	13.310	13.330	13.330	2,592,949
2023-03-02	13.580	13.620	13.320	13.380	13.380	2,201,142
2023-03-01	13.410	13.630	13.410	13.600	13.600	1,916,781
2023-02-28	13.250	13.560	13.250	13.470	13.470	2,015,741
2023-02-27	13.800	13.800	13.250	13.260	13.260	3,461,787
2023-02-24	13.550	13.950	13.500	13.660	13.660	5,624,592
2023-02-23	14.290	14.380	13.950	14.010	14.010	3,387,100
2023-02-22	14.150	14.560	14.130	14.290	14.290	3,030,700
2023-02-21	13.920	14.490	13.900	14.230	14.230	4,054,367
2023-02-20	13.900	14.000	13.680	13.960	13.960	3,875,700
2023-02-17	14.040	14.200	13.850	13.870	13.870	3,121,700
2023-02-16	14.420	14.450	13.830	14.200	14.200	4,874,702
2023-02-15	14.570	14.630	14.350	14.420	14.420	3,764,100
2023-02-14	14.500	14.540	14.350	14.520	14.520	4,246,602
2023-02-13	14.490	14.490	14.290	14.450	14.450	3,324,680
2023-02-10	14.700	14.700	14.250	14.410	14.410	5,873,500
2023-02-09	14.500	14.790	14.410	14.700	14.700	5,950,600
2023-02-08	14.670	14.670	14.330	14.440	14.440	5,135,274
2023-02-07	14.830	14.860	14.330	14.600	14.600	11,369,074
2023-02-06	14.280	15.110	14.140	15.080	15.080	11,712,520
2023-02-03	14.450	14.620	14.200	14.280	14.280	6,730,694
2023-02-02	14.500	14.760	14.310	14.640	14.640	7,242,042
2023-02-01	13.880	14.660	13.880	14.570	14.570	12,303,752

← NewerPage 15 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.