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
2022-11-01	11.230	11.300	11.100	11.290	11.290	2,021,898
2022-10-31	11.040	11.260	10.890	11.120	11.120	2,466,295
2022-10-28	11.550	11.640	10.880	10.970	10.970	3,793,800
2022-10-27	11.840	11.920	11.690	11.750	11.750	2,132,480
2022-10-26	11.500	11.820	11.440	11.770	11.770	2,926,400
2022-10-25	11.720	11.750	11.400	11.630	11.630	2,544,880
2022-10-24	11.930	12.110	11.630	11.720	11.720	2,627,600
2022-10-21	12.130	12.210	11.880	11.900	11.900	1,870,800
2022-10-20	11.930	12.270	11.930	12.130	12.130	2,691,200
2022-10-19	12.000	12.100	11.820	12.030	12.030	2,044,300
2022-10-18	12.020	12.220	11.890	11.990	11.990	2,648,300
2022-10-17	11.730	12.190	11.590	11.990	11.990	3,717,260
2022-10-14	11.450	12.330	11.360	11.780	11.780	4,619,500
2022-10-13	11.220	11.420	11.150	11.340	11.340	2,084,740
2022-10-12	11.090	11.220	10.800	11.220	11.220	2,093,000
2022-10-11	11.010	11.010	10.660	10.950	10.950	1,841,901
2022-10-10	11.020	11.350	10.810	10.920	10.920	2,179,101
2022-09-30	11.380	11.490	11.020	11.020	11.020	2,623,960
2022-09-29	11.770	11.770	11.330	11.380	11.380	2,289,243
2022-09-28	12.010	12.010	11.590	11.600	11.600	2,212,060
2022-09-27	11.800	12.040	11.650	11.950	11.950	2,452,808
2022-09-26	11.890	12.120	11.620	11.700	11.700	3,652,348
2022-09-23	12.350	12.770	12.070	12.130	12.130	3,924,000
2022-09-22	12.320	12.610	12.290	12.350	12.350	2,213,600
2022-09-21	12.350	12.510	12.090	12.420	12.420	2,217,200
2022-09-20	12.450	12.630	12.350	12.370	12.370	2,074,930
2022-09-19	12.450	12.480	12.080	12.390	12.390	2,587,800
2022-09-16	12.470	12.690	12.180	12.240	12.240	2,813,300
2022-09-15	12.990	13.010	12.480	12.600	12.600	2,668,800
2022-09-14	12.800	12.990	12.660	12.910	12.910	2,332,100
2022-09-13	13.200	13.390	12.960	13.030	13.030	3,306,637
2022-09-09	13.050	13.130	12.820	12.880	12.880	2,649,997
2022-09-08	13.390	13.480	13.000	13.050	13.050	3,411,200
2022-09-07	13.080	13.520	13.080	13.280	13.280	5,261,724
2022-09-06	12.970	13.550	12.800	13.230	13.230	4,771,520
2022-09-05	12.880	12.970	12.750	12.890	12.890	2,072,300
2022-09-02	12.450	13.050	12.450	12.880	12.880	3,118,891
2022-09-01	12.600	12.860	12.470	12.520	12.520	2,779,000
2022-08-31	13.210	13.210	12.560	12.630	12.630	3,839,709
2022-08-30	13.340	13.450	12.940	13.080	13.080	3,048,362
2022-08-29	13.170	13.300	12.820	13.240	13.240	2,795,649
2022-08-26	13.360	13.640	13.170	13.210	13.210	3,249,836
2022-08-25	13.290	13.360	12.880	13.280	13.280	4,388,336
2022-08-24	13.800	13.800	13.170	13.210	13.210	6,017,855
2022-08-23	13.570	13.810	13.360	13.800	13.800	5,594,621
2022-08-22	13.620	13.820	13.420	13.710	13.710	4,350,118
2022-08-19	13.900	14.300	13.610	13.610	13.610	5,966,400
2022-08-18	13.910	13.930	13.570	13.780	13.780	4,589,940
2022-08-17	14.140	14.140	13.750	13.780	13.780	8,258,217
2022-08-16	13.940	14.500	13.900	14.210	14.210	11,203,238
2022-08-15	13.840	14.490	13.630	13.940	13.940	8,924,483
2022-08-12	13.680	13.950	13.570	13.840	13.840	7,011,758
2022-08-11	13.650	13.870	13.610	13.680	13.680	6,578,388
2022-08-10	13.450	14.010	13.360	13.750	13.750	11,421,281
2022-08-09	13.400	13.780	13.260	13.530	13.530	9,170,392
2022-08-08	13.530	13.920	13.290	13.400	13.400	17,280,610
2022-08-05	12.300	13.530	12.300	13.530	13.530	11,902,764
2022-08-04	12.160	12.400	12.120	12.300	12.300	2,416,484
2022-08-03	11.880	12.880	11.880	12.210	12.210	3,615,824
2022-08-02	12.660	12.730	12.000	12.080	12.080	4,396,903

← NewerPage 17 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.