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
2026-07-17	11.030	11.180	10.820	10.820	10.820	1,169,161
2026-07-16	10.880	11.300	10.640	11.130	11.130	1,562,100
2026-07-15	11.140	11.140	10.800	10.880	10.880	1,370,000
2026-07-14	11.160	11.400	10.880	11.140	11.140	1,624,900
2026-07-13	11.010	11.540	11.010	11.360	11.360	1,138,700
2026-07-10	11.300	11.420	11.100	11.200	11.200	1,520,820
2026-07-09	11.580	11.700	11.280	11.350	11.350	1,504,700
2026-07-08	11.100	11.780	10.990	11.590	11.590	1,708,000
2026-07-07	11.390	11.580	11.040	11.080	11.080	1,100,980
2026-07-06	11.700	11.780	10.700	11.500	11.500	4,003,500
2026-07-03	11.570	11.980	11.570	11.870	11.870	3,369,714
2026-07-02	10.870	11.410	10.630	11.410	11.410	2,380,900
2026-07-01	11.020	11.180	10.550	10.870	10.870	1,781,880
2026-06-30	11.000	11.500	11.000	11.020	11.020	1,863,571
2026-06-29	10.770	11.340	10.430	11.070	11.070	2,308,500
2026-06-26	11.000	11.220	10.480	10.890	10.890	2,751,103
2026-06-25	11.580	11.580	11.000	11.000	11.000	2,482,300
2026-06-24	11.800	11.800	11.280	11.580	11.580	1,672,100
2026-06-23	12.080	12.250	11.650	11.740	11.740	1,675,320
2026-06-22	12.630	12.840	12.000	12.050	12.050	3,478,500
2026-06-18	12.680	12.680	12.110	12.610	12.610	5,609,200
2026-06-17	12.080	12.080	12.080	12.080	12.080	124,500
2026-06-16	11.500	11.500	11.500	11.500	11.500	122,400
2026-06-15	10.950	10.950	10.950	10.950	10.950	0
2026-06-12	10.980	11.080	10.420	10.950	10.950	3,465,449
2026-06-11	11.550	11.610	10.970	10.970	10.970	2,775,600
2026-06-10	11.900	11.950	11.450	11.550	11.550	1,604,100
2026-06-09	11.890	11.990	11.720	11.950	11.950	1,126,100
2026-06-08	11.800	12.290	11.700	11.890	11.890	2,082,600
2026-06-05	12.480	12.500	11.920	11.970	11.970	2,190,162
2026-06-04	12.280	12.480	11.830	12.370	12.370	2,366,288
2026-06-03	12.490	12.670	12.190	12.400	12.400	3,285,695
2026-06-02	13.380	13.450	12.760	12.830	12.830	2,867,052
2026-06-01	13.250	13.620	13.180	13.430	13.430	2,369,400
2026-05-29	13.050	13.250	12.800	13.150	13.150	2,900,100
2026-05-28	12.770	13.160	12.610	12.860	12.860	2,258,100
2026-05-27	13.370	13.400	12.640	12.780	12.780	3,072,444
2026-05-26	13.850	13.850	13.190	13.260	13.260	4,239,500
2026-05-25	14.290	14.300	13.860	13.880	13.880	3,857,000
2026-05-22	14.050	14.350	14.050	14.180	14.180	1,846,420
2026-05-21	14.230	14.640	14.100	14.100	14.100	4,368,952
2026-05-20	13.900	14.600	13.760	14.430	14.430	6,628,536
2026-05-19	13.600	13.960	13.540	13.900	13.900	3,137,700
2026-05-18	13.790	13.890	13.660	13.730	13.730	1,898,620
2026-05-15	13.920	13.920	13.730	13.790	13.790	1,685,100
2026-05-14	14.020	14.020	13.750	13.780	13.780	2,092,668
2026-05-13	14.020	14.130	13.780	13.900	13.900	2,631,900
2026-05-12	13.690	14.200	13.520	13.910	13.910	3,917,500
2026-05-11	13.550	13.780	13.400	13.560	13.560	3,327,900
2026-05-08	13.930	14.030	13.510	13.700	13.700	4,170,500
2026-05-07	14.060	14.370	13.510	13.710	13.710	9,770,968
2026-05-06	13.180	13.690	13.050	13.690	13.690	6,181,400
2026-04-30	12.720	13.060	12.700	13.040	13.040	2,437,376
2026-04-29	13.300	13.310	12.560	12.850	12.850	4,665,800
2026-04-28	12.670	13.400	12.670	13.120	13.120	3,197,500
2026-04-27	12.600	13.280	12.600	12.890	12.890	3,360,600
2026-04-24	12.300	12.880	12.200	12.780	12.780	3,280,201
2026-04-23	12.460	12.650	12.300	12.300	12.300	2,480,000
2026-04-22	12.760	12.800	12.500	12.680	12.680	2,107,400
2026-04-21	12.320	12.860	12.220	12.680	12.680	4,438,168

← NewerPage 2 of 3 · 121 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.