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
2022-08-01	12.790	13.100	12.330	12.880	12.880	3,735,550
2022-07-29	12.960	13.070	12.730	12.730	12.730	3,042,707
2022-07-28	13.000	13.070	12.910	12.990	12.990	3,086,245
2022-07-27	13.160	13.160	12.880	12.910	12.910	1,688,702
2022-07-26	12.910	13.150	12.770	13.030	13.030	2,033,006
2022-07-25	12.930	13.340	12.930	13.040	13.040	2,896,700
2022-07-22	12.970	13.200	12.770	12.930	12.930	2,324,533
2022-07-21	13.140	13.230	12.950	12.970	12.970	2,711,508
2022-07-20	13.290	13.300	13.080	13.110	13.110	2,801,642
2022-07-19	12.920	13.360	12.790	13.260	13.260	4,754,700
2022-07-18	12.660	12.900	12.580	12.870	12.870	2,225,696
2022-07-15	12.710	12.890	12.600	12.660	12.660	2,775,548
2022-07-14	12.990	13.060	12.760	12.800	12.800	3,582,456
2022-07-13	12.980	13.260	12.780	13.110	13.110	3,709,956
2022-07-12	13.200	13.570	13.050	13.100	13.100	3,498,898
2022-07-11	13.510	13.600	13.020	13.160	13.160	4,507,193
2022-07-08	13.280	13.880	13.160	13.500	13.500	6,623,513
2022-07-07	13.230	13.390	13.120	13.270	13.270	4,678,896
2022-07-06	13.220	13.570	12.940	13.440	13.440	5,375,589
2022-07-05	13.550	13.840	13.190	13.300	13.300	5,780,500
2022-07-04	14.000	14.010	13.500	13.680	13.680	7,046,620
2022-07-01	13.600	14.460	13.590	14.050	14.050	12,987,088
2022-06-30	13.100	14.260	13.060	13.760	13.760	12,936,110
2022-06-29	13.460	13.770	13.150	13.250	13.250	7,651,103
2022-06-28	13.160	13.450	13.050	13.400	13.400	5,557,608
2022-06-27	13.680	13.730	13.200	13.210	13.210	7,080,155
2022-06-24	13.250	13.410	13.050	13.330	13.330	5,181,248
2022-06-23	13.170	13.250	12.920	13.240	13.240	6,780,588
2022-06-22	13.400	13.610	13.070	13.150	13.150	9,034,591
2022-06-21	13.500	14.100	13.360	13.650	13.650	12,375,704
2022-06-20	13.520	13.750	13.420	13.590	13.590	8,846,824
2022-06-17	13.510	13.760	13.310	13.690	13.690	11,572,107
2022-06-16	13.890	14.170	13.680	13.870	13.870	15,404,885
2022-06-15	14.850	15.330	13.860	14.100	14.100	30,010,728
2022-06-14	13.180	14.540	12.910	14.540	14.540	28,788,049
2022-06-13	12.400	13.220	12.330	13.220	13.220	20,073,237
2022-06-10	11.700	12.150	11.650	12.020	12.020	4,238,529
2022-06-09	12.200	12.210	11.780	11.800	11.800	4,289,900
2022-06-08	12.210	12.400	11.830	12.190	12.190	5,693,968
2022-06-07	12.320	12.490	11.960	12.160	12.160	4,463,232
2022-06-06	12.090	12.650	12.010	12.310	12.310	5,888,923
2022-06-02	12.020	12.090	11.780	12.070	12.070	3,939,667
2022-06-01	11.960	12.120	11.810	12.020	12.020	3,642,999
2022-05-31	11.940	12.100	11.530	12.000	12.000	4,527,380
2022-05-30	11.860	12.010	11.710	11.940	11.940	3,530,452
2022-05-27	12.120	12.200	11.720	11.850	11.850	3,896,800
2022-05-26	12.030	12.240	11.720	11.960	11.960	5,144,701
2022-05-25	11.650	12.610	11.650	12.090	12.090	7,849,811
2022-05-24	12.660	12.790	11.580	11.620	11.620	10,217,068
2022-05-23	12.300	13.460	12.180	12.690	12.690	12,975,624
2022-05-20	12.040	12.520	11.840	12.240	12.240	7,514,481
2022-05-19	11.510	12.180	11.350	11.900	11.900	6,680,710
2022-05-18	11.620	11.770	11.450	11.680	11.680	3,330,960
2022-05-17	11.670	11.780	11.310	11.600	11.600	3,106,800
2022-05-16	11.800	11.890	11.640	11.670	11.670	3,256,488
2022-05-13	11.740	11.840	11.500	11.730	11.730	3,643,740
2022-05-12	11.670	11.890	11.370	11.730	11.730	5,053,377
2022-05-11	11.630	12.120	11.600	11.600	11.600	6,218,540
2022-05-10	11.180	11.690	11.000	11.660	11.660	5,357,420
2022-05-09	11.250	11.680	11.210	11.370	11.370	4,204,643

← NewerPage 18 of 21 · 1,212 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.