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
2023-02-01	13.880	14.660	13.880	14.570	14.570	12,303,752
2023-01-31	13.840	14.210	13.750	13.870	13.870	6,225,600
2023-01-30	13.920	14.400	13.800	13.830	13.830	6,697,304
2023-01-20	13.440	13.880	13.420	13.750	13.750	5,765,400
2023-01-19	13.480	14.340	13.030	13.590	13.590	11,439,646
2023-01-18	13.200	13.260	13.050	13.070	13.070	2,430,804
2023-01-17	13.520	13.530	13.070	13.120	13.120	3,196,604
2023-01-16	12.950	13.450	12.900	13.300	13.300	4,902,583
2023-01-13	13.000	13.200	12.860	13.010	13.010	4,040,207
2023-01-12	13.290	13.550	13.020	13.040	13.040	6,953,640
2023-01-11	13.230	13.550	13.090	13.160	13.160	3,901,860
2023-01-10	13.550	13.550	13.180	13.290	13.290	5,832,914
2023-01-09	13.600	13.730	13.380	13.410	13.410	5,187,860
2023-01-06	13.880	13.880	13.540	13.660	13.660	5,134,500
2023-01-05	13.880	14.060	13.690	13.900	13.900	5,951,703
2023-01-04	14.000	14.250	13.720	13.900	13.900	8,877,731
2023-01-03	14.180	14.310	14.000	14.120	14.120	9,984,803
2022-12-30	13.800	14.260	13.750	14.090	14.090	11,909,018
2022-12-29	13.680	14.420	13.300	13.990	13.990	18,898,863
2022-12-28	12.360	13.600	12.040	13.600	13.600	11,475,020
2022-12-27	12.660	12.660	12.220	12.360	12.360	2,084,800
2022-12-26	12.360	12.560	12.300	12.530	12.530	1,998,500
2022-12-23	12.700	12.700	12.170	12.360	12.360	2,789,120
2022-12-22	12.930	13.040	12.430	12.650	12.650	4,066,600
2022-12-21	12.640	13.230	12.510	12.930	12.930	4,976,800
2022-12-20	12.490	12.770	12.330	12.640	12.640	2,999,322
2022-12-19	13.020	13.100	12.480	12.550	12.550	4,220,524
2022-12-16	13.280	13.300	12.940	12.990	12.990	4,857,520
2022-12-15	13.680	13.960	13.260	13.260	13.260	6,232,060
2022-12-14	14.050	14.280	13.510	13.660	13.660	7,578,067
2022-12-13	13.370	14.480	13.330	13.770	13.770	10,651,082
2022-12-12	13.270	13.570	13.270	13.500	13.500	6,119,280
2022-12-09	13.020	13.780	12.780	13.500	13.500	9,949,496
2022-12-08	13.130	13.190	12.950	13.020	13.020	3,240,480
2022-12-07	12.860	13.450	12.850	13.120	13.120	5,401,549
2022-12-06	13.120	13.220	12.900	12.950	12.950	3,672,151
2022-12-05	13.350	13.500	13.030	13.080	13.080	4,425,700
2022-12-02	13.070	13.230	12.930	13.230	13.230	4,506,401
2022-12-01	13.240	13.420	13.100	13.130	13.130	5,042,622
2022-11-30	13.180	13.400	12.980	13.240	13.240	5,954,247
2022-11-29	12.760	13.250	12.750	13.170	13.170	6,810,702
2022-11-28	12.670	12.880	12.570	12.840	12.840	5,617,934
2022-11-25	13.000	13.280	12.800	12.860	12.860	8,003,811
2022-11-24	12.630	13.860	12.630	13.270	13.270	13,589,069
2022-11-23	12.950	13.040	12.520	12.600	12.600	8,580,508
2022-11-22	12.900	13.400	12.770	13.180	13.180	11,298,969
2022-11-21	12.800	13.090	12.700	12.820	12.820	6,917,925
2022-11-18	12.820	13.450	12.700	12.990	12.990	13,525,806
2022-11-17	13.110	13.130	12.660	12.660	12.660	15,233,667
2022-11-16	11.950	13.100	11.860	13.100	13.100	11,401,278
2022-11-15	11.620	11.940	11.580	11.910	11.910	2,501,885
2022-11-14	11.700	11.850	11.600	11.620	11.620	1,764,700
2022-11-11	12.050	12.050	11.690	11.710	11.710	2,306,700
2022-11-10	11.780	11.880	11.600	11.810	11.810	2,368,747
2022-11-09	11.760	11.800	11.660	11.780	11.780	1,721,400
2022-11-08	11.750	11.990	11.710	11.760	11.760	1,966,743
2022-11-07	11.700	12.130	11.550	11.840	11.840	2,882,305
2022-11-04	11.590	11.730	11.490	11.700	11.700	2,010,473
2022-11-03	11.700	11.730	11.530	11.590	11.590	2,022,320
2022-11-02	11.320	11.670	11.290	11.620	11.620	3,358,925

← NewerPage 16 of 21 · 1,216 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.