Fujian Oriental Silver Star Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 12.470 | 12.490 | 12.100 | 12.340 | 12.340 | 1,873,900 |
| 2026-04-17 | 12.020 | 12.390 | 11.920 | 12.320 | 12.320 | 2,131,276 |
| 2026-04-16 | 12.060 | 12.120 | 12.000 | 12.050 | 12.050 | 2,034,001 |
| 2026-04-15 | 12.170 | 12.170 | 12.010 | 12.060 | 12.060 | 1,810,812 |
| 2026-04-14 | 12.390 | 12.500 | 12.000 | 12.120 | 12.120 | 3,926,700 |
| 2026-04-13 | 12.500 | 12.830 | 12.190 | 12.390 | 12.390 | 5,832,400 |
| 2026-04-10 | 12.160 | 12.540 | 12.000 | 12.450 | 12.450 | 4,506,400 |
| 2026-04-09 | 11.950 | 12.060 | 11.850 | 11.950 | 11.950 | 1,659,800 |
| 2026-04-08 | 11.750 | 11.960 | 11.560 | 11.900 | 11.900 | 2,324,800 |
| 2026-04-07 | 11.610 | 11.900 | 11.530 | 11.650 | 11.650 | 1,696,402 |
| 2026-04-03 | 12.190 | 12.340 | 11.640 | 11.680 | 11.680 | 6,213,700 |
| 2026-04-02 | 12.160 | 12.630 | 12.020 | 12.250 | 12.250 | 5,212,842 |
| 2026-04-01 | 12.020 | 12.270 | 11.820 | 12.150 | 12.150 | 3,381,700 |
| 2026-03-31 | 12.100 | 12.470 | 11.900 | 12.000 | 12.000 | 3,483,200 |
| 2026-03-30 | 11.850 | 12.320 | 11.850 | 12.160 | 12.160 | 3,252,000 |
| 2026-03-27 | 12.150 | 12.200 | 11.750 | 11.880 | 11.880 | 3,910,569 |
| 2026-03-26 | 11.710 | 12.280 | 11.710 | 12.130 | 12.130 | 3,663,368 |
| 2026-03-25 | 12.090 | 12.500 | 11.670 | 11.830 | 11.830 | 4,540,700 |
| 2026-03-24 | 11.660 | 12.110 | 11.620 | 12.080 | 12.080 | 3,115,900 |
| 2026-03-23 | 11.590 | 11.820 | 11.150 | 11.640 | 11.640 | 3,194,100 |
| 2026-03-20 | 11.990 | 12.060 | 11.590 | 11.700 | 11.700 | 4,729,220 |
| 2026-03-19 | 12.500 | 12.500 | 11.760 | 11.900 | 11.900 | 5,493,000 |
| 2026-03-18 | 12.060 | 12.570 | 11.920 | 12.370 | 12.370 | 6,125,652 |
| 2026-03-17 | 12.770 | 13.420 | 12.140 | 12.140 | 12.140 | 12,713,600 |
| 2026-03-16 | 12.620 | 12.930 | 12.300 | 12.780 | 12.780 | 6,540,885 |
| 2026-03-13 | 12.380 | 12.820 | 12.080 | 12.630 | 12.630 | 9,825,269 |
| 2026-03-12 | 12.530 | 12.530 | 12.060 | 12.300 | 12.300 | 17,002,428 |
| 2026-03-11 | 11.930 | 11.930 | 11.930 | 11.930 | 11.930 | 477,496 |
| 2026-03-10 | 11.020 | 11.360 | 11.020 | 11.360 | 11.360 | 3,029,530 |
| 2026-03-09 | 10.420 | 10.820 | 10.220 | 10.820 | 10.820 | 6,686,604 |
| 2026-03-06 | 10.010 | 10.370 | 10.010 | 10.300 | 10.300 | 5,291,500 |
| 2026-03-05 | 10.280 | 10.630 | 10.280 | 10.410 | 10.410 | 8,799,328 |
| 2026-03-04 | 10.120 | 10.600 | 9.880 | 10.120 | 10.120 | 7,229,220 |
| 2026-03-03 | 10.320 | 11.080 | 10.320 | 10.320 | 10.320 | 14,003,910 |
| 2026-03-02 | 10.980 | 10.980 | 10.310 | 10.860 | 10.860 | 18,777,834 |
| 2026-02-27 | 10.110 | 10.460 | 9.670 | 10.460 | 10.460 | 15,185,601 |
| 2026-02-26 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 975,300 |
| 2026-02-25 | 9.200 | 9.490 | 9.200 | 9.490 | 9.490 | 5,192,130 |
| 2026-02-24 | 8.790 | 9.040 | 8.750 | 9.040 | 9.040 | 11,892,444 |
| 2026-02-13 | 8.560 | 8.630 | 8.500 | 8.610 | 8.610 | 2,550,711 |
| 2026-02-12 | 8.540 | 8.800 | 8.530 | 8.600 | 8.600 | 4,961,700 |
| 2026-02-11 | 8.650 | 8.660 | 8.510 | 8.540 | 8.540 | 2,748,500 |
| 2026-02-10 | 8.680 | 8.710 | 8.540 | 8.580 | 8.580 | 2,251,800 |
| 2026-02-09 | 8.680 | 8.750 | 8.600 | 8.680 | 8.680 | 3,154,623 |
| 2026-02-06 | 8.450 | 8.770 | 8.450 | 8.610 | 8.610 | 5,641,811 |
| 2026-02-05 | 8.650 | 8.810 | 8.550 | 8.570 | 8.570 | 4,673,884 |
| 2026-02-04 | 8.630 | 8.790 | 8.550 | 8.580 | 8.580 | 2,324,920 |
| 2026-02-03 | 8.580 | 8.690 | 8.500 | 8.660 | 8.660 | 2,469,111 |
| 2026-02-02 | 8.860 | 9.000 | 8.450 | 8.530 | 8.530 | 4,574,700 |
| 2026-01-30 | 8.900 | 9.160 | 8.710 | 8.860 | 8.860 | 8,583,904 |
| 2026-01-29 | 8.660 | 8.750 | 8.580 | 8.750 | 8.750 | 3,956,348 |
| 2026-01-28 | 8.770 | 8.780 | 8.580 | 8.660 | 8.660 | 4,661,319 |
| 2026-01-27 | 8.430 | 8.780 | 8.380 | 8.750 | 8.750 | 6,702,696 |
| 2026-01-26 | 8.330 | 8.440 | 8.220 | 8.430 | 8.430 | 3,288,136 |
| 2026-01-23 | 8.340 | 8.390 | 8.290 | 8.380 | 8.380 | 1,792,900 |
| 2026-01-22 | 8.270 | 8.410 | 8.250 | 8.370 | 8.370 | 2,365,200 |
| 2026-01-21 | 8.470 | 8.470 | 8.200 | 8.280 | 8.280 | 3,650,200 |
| 2026-01-20 | 8.200 | 8.550 | 8.200 | 8.480 | 8.480 | 4,643,667 |
| 2026-01-19 | 8.080 | 8.250 | 8.060 | 8.230 | 8.230 | 2,645,352 |
| 2026-01-16 | 8.150 | 8.160 | 8.070 | 8.090 | 8.090 | 1,628,948 |
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.