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
2022-01-28	13.350	14.420	13.350	14.420	14.420	8,646,622
2022-01-27	13.480	13.880	13.010	13.110	13.110	8,353,892
2022-01-26	14.530	14.980	13.920	13.920	13.920	8,835,730
2022-01-25	17.050	17.050	15.350	15.470	15.470	8,543,594
2022-01-24	16.810	17.100	16.630	17.060	17.060	3,731,848
2022-01-21	16.830	17.380	16.620	16.850	16.850	4,177,078
2022-01-20	17.600	17.600	16.830	16.910	16.910	5,285,451
2022-01-19	17.420	17.790	17.220	17.630	17.630	4,261,360
2022-01-18	17.990	18.090	17.400	17.410	17.410	6,804,558
2022-01-17	17.500	18.080	16.950	18.070	18.070	9,269,834
2022-01-14	17.840	18.120	17.440	17.500	17.500	7,046,380
2022-01-13	18.280	18.600	17.950	17.960	17.960	7,381,404
2022-01-12	18.520	18.540	18.110	18.290	18.290	8,869,614
2022-01-11	17.910	18.740	17.840	18.620	18.620	15,149,614
2022-01-10	17.810	18.370	17.380	17.910	17.910	9,933,043
2022-01-07	18.580	18.760	17.990	18.090	18.090	14,824,736
2022-01-06	18.650	19.280	17.750	18.920	18.920	29,890,720
2022-01-05	16.670	18.220	16.670	18.220	18.220	17,149,232
2022-01-04	16.470	16.600	16.200	16.560	16.560	5,098,302
2021-12-31	16.450	16.660	16.300	16.310	16.310	5,492,598
2021-12-30	16.380	16.640	16.210	16.450	16.450	5,542,306
2021-12-29	16.800	17.340	16.480	16.650	16.650	9,323,659
2021-12-28	16.630	16.660	16.280	16.600	16.600	5,092,901
2021-12-27	16.180	16.620	16.060	16.450	16.450	5,495,040
2021-12-24	16.820	16.900	16.040	16.140	16.140	7,499,156
2021-12-23	17.150	17.150	16.000	16.750	16.750	8,168,412
2021-12-22	17.380	17.500	16.920	17.130	17.130	7,500,524
2021-12-21	16.740	17.740	16.740	17.380	17.380	12,498,780
2021-12-20	18.560	18.770	18.180	18.190	18.190	9,166,666
2021-12-17	19.700	19.780	18.860	18.950	18.950	12,107,000
2021-12-16	19.420	19.850	19.380	19.630	19.630	9,338,348
2021-12-15	19.870	20.590	19.420	19.600	19.600	14,576,962
2021-12-14	20.220	20.880	19.810	20.010	20.010	20,007,894
2021-12-13	21.080	21.090	19.680	19.770	19.770	22,309,705
2021-12-10	18.360	20.390	18.360	20.390	20.390	21,128,690
2021-12-09	18.500	18.950	18.320	18.540	18.540	7,177,295
2021-12-08	18.590	18.760	18.330	18.650	18.650	6,807,604
2021-12-07	18.580	19.060	18.420	18.570	18.570	8,377,846
2021-12-06	19.420	19.590	18.760	18.770	18.770	11,958,061
2021-12-03	19.020	19.950	18.760	19.710	19.710	16,512,114
2021-12-02	19.920	20.130	19.010	19.020	19.020	15,356,125
2021-12-01	19.800	21.090	19.600	19.920	19.920	20,143,074
2021-11-30	18.890	20.900	18.500	20.330	20.330	27,222,663
2021-11-29	18.580	19.660	18.470	19.180	19.180	33,527,678
2021-11-26	16.780	18.430	16.660	18.430	18.430	13,588,598
2021-11-25	17.760	17.820	16.730	16.750	16.750	16,251,371
2021-11-24	17.220	18.190	17.030	17.830	17.830	20,937,144
2021-11-23	16.600	17.960	16.260	17.210	17.210	19,560,120
2021-11-22	16.140	16.520	15.960	16.520	16.520	7,536,801
2021-11-19	15.990	16.290	15.710	16.140	16.140	6,009,344
2021-11-18	16.420	16.740	15.920	15.990	15.990	7,891,452
2021-11-17	16.130	16.420	16.060	16.410	16.410	6,628,384
2021-11-16	16.440	16.440	15.960	16.090	16.090	5,536,676
2021-11-15	16.800	16.800	16.230	16.380	16.380	6,450,444
2021-11-12	16.480	17.000	16.350	16.630	16.630	7,158,716
2021-11-11	17.490	17.500	16.810	16.850	16.850	6,634,154
2021-11-10	17.500	17.500	16.790	17.190	17.190	6,611,964
2021-11-09	17.420	17.680	17.120	17.140	17.140	6,675,041
2021-11-08	17.190	17.650	16.900	17.360	17.360	7,554,544
2021-11-05	17.900	18.390	17.250	17.250	17.250	11,214,160

← NewerPage 20 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.