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
2022-05-06	11.300	11.640	11.190	11.350	11.350	5,543,703
2022-05-05	10.860	11.790	10.850	11.620	11.620	7,678,869
2022-04-29	10.790	11.140	10.620	10.980	10.980	5,310,117
2022-04-28	11.000	11.390	10.420	10.710	10.710	6,468,264
2022-04-27	10.740	11.190	9.710	11.170	11.170	8,607,376
2022-04-26	11.860	11.860	10.680	10.790	10.790	10,944,736
2022-04-25	13.100	13.120	11.860	11.860	11.860	9,088,990
2022-04-22	13.500	13.610	13.150	13.180	13.180	5,425,717
2022-04-21	14.270	14.320	13.420	13.700	13.700	7,895,186
2022-04-20	14.700	15.020	14.050	14.180	14.180	7,599,363
2022-04-19	13.980	14.950	13.980	14.790	14.790	7,571,548
2022-04-18	15.730	15.860	14.440	14.500	14.500	16,039,488
2022-04-15	17.800	18.230	16.030	16.040	16.040	16,693,476
2022-04-14	17.020	18.100	17.020	17.810	17.810	16,506,428
2022-04-13	16.710	18.250	16.580	17.280	17.280	18,596,463
2022-04-12	16.670	16.970	16.220	16.850	16.850	9,400,897
2022-04-11	16.760	17.400	16.520	17.030	17.030	13,719,691
2022-04-08	16.480	17.080	16.360	16.520	16.520	10,272,928
2022-04-07	17.200	17.340	16.320	16.380	16.380	12,520,119
2022-04-06	17.330	17.570	16.820	16.950	16.950	19,267,049
2022-04-01	15.700	17.530	15.620	17.530	17.530	23,692,809
2022-03-31	16.400	16.600	15.920	15.940	15.940	7,838,160
2022-03-30	17.020	17.200	16.380	16.460	16.460	10,583,270
2022-03-29	16.980	17.510	16.720	17.210	17.210	9,878,107
2022-03-28	17.800	17.980	17.000	17.010	17.010	13,509,030
2022-03-25	16.400	18.280	16.400	18.000	18.000	21,017,130
2022-03-24	17.770	19.370	17.300	17.350	17.350	37,811,563
2022-03-23	16.010	17.610	15.600	17.610	17.610	15,697,127
2022-03-22	16.530	16.610	15.920	16.010	16.010	7,683,700
2022-03-21	15.870	16.880	15.810	16.340	16.340	13,236,679
2022-03-18	15.000	16.410	14.910	15.880	15.880	13,924,400
2022-03-17	15.570	15.640	15.080	15.210	15.210	10,721,299
2022-03-16	15.200	15.550	14.800	15.440	15.440	11,041,625
2022-03-15	14.780	15.500	14.780	14.850	14.850	9,541,011
2022-03-14	15.220	15.690	15.060	15.070	15.070	9,424,940
2022-03-11	15.100	15.850	14.780	15.430	15.430	18,869,550
2022-03-10	14.040	15.140	14.000	15.140	15.140	6,508,740
2022-03-09	14.460	14.510	13.010	13.760	13.760	7,670,971
2022-03-08	15.230	15.260	14.380	14.400	14.400	7,022,137
2022-03-07	15.450	15.750	15.060	15.280	15.280	8,300,661
2022-03-04	16.250	16.250	15.260	15.640	15.640	17,342,188
2022-03-03	14.670	16.090	14.640	16.090	16.090	10,415,144
2022-03-02	14.540	14.900	14.350	14.630	14.630	5,009,901
2022-03-01	14.190	14.560	14.130	14.400	14.400	4,965,340
2022-02-28	13.980	14.230	13.700	14.190	14.190	4,271,576
2022-02-25	14.350	14.390	13.840	14.000	14.000	4,739,960
2022-02-24	14.660	15.230	13.650	14.000	14.000	9,577,478
2022-02-23	14.320	14.710	14.250	14.620	14.620	4,347,293
2022-02-22	14.660	14.840	14.220	14.290	14.290	4,239,440
2022-02-21	14.240	14.750	14.160	14.730	14.730	4,780,502
2022-02-18	14.050	14.300	13.950	14.270	14.270	3,112,598
2022-02-17	14.530	14.530	14.100	14.170	14.170	4,304,528
2022-02-16	14.300	14.750	14.160	14.470	14.470	4,248,578
2022-02-15	14.500	14.500	13.930	14.140	14.140	3,446,099
2022-02-14	14.240	14.600	14.070	14.210	14.210	3,559,840
2022-02-11	14.480	14.770	14.180	14.240	14.240	4,578,596
2022-02-10	15.100	15.110	14.540	14.700	14.700	4,489,531
2022-02-09	15.090	15.090	14.750	14.950	14.950	4,503,615
2022-02-08	14.670	15.090	14.460	14.990	14.990	8,342,181
2022-02-07	14.690	14.690	14.000	14.400	14.400	7,529,045

← NewerPage 19 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.