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
2026-04-20	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

← NewerPage 3 of 21 · 1,215 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.