Fujian Oriental Silver Star Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.140 | 8.170 | 8.100 | 8.130 | 8.130 | 1,257,100 |
| 2026-01-14 | 8.060 | 8.250 | 8.030 | 8.160 | 8.160 | 3,456,795 |
| 2026-01-13 | 8.100 | 8.220 | 8.010 | 8.090 | 8.090 | 2,227,100 |
| 2026-01-12 | 8.300 | 8.300 | 8.060 | 8.070 | 8.070 | 4,952,500 |
| 2026-01-09 | 8.390 | 8.430 | 8.210 | 8.260 | 8.260 | 2,088,200 |
| 2026-01-08 | 8.140 | 8.400 | 8.140 | 8.360 | 8.360 | 1,675,700 |
| 2026-01-07 | 8.340 | 8.340 | 8.150 | 8.210 | 8.210 | 2,838,500 |
| 2026-01-06 | 8.400 | 8.480 | 8.250 | 8.300 | 8.300 | 3,522,620 |
| 2026-01-05 | 8.490 | 8.630 | 8.370 | 8.430 | 8.430 | 2,749,182 |
| 2025-12-31 | 8.340 | 8.600 | 8.330 | 8.490 | 8.490 | 3,082,940 |
| 2025-12-30 | 8.080 | 8.450 | 8.020 | 8.350 | 8.350 | 3,392,800 |
| 2025-12-29 | 8.070 | 8.160 | 8.060 | 8.080 | 8.080 | 1,136,300 |
| 2025-12-26 | 8.150 | 8.150 | 8.010 | 8.070 | 8.070 | 2,103,200 |
| 2025-12-25 | 8.110 | 8.150 | 8.080 | 8.100 | 8.100 | 1,573,368 |
| 2025-12-24 | 7.980 | 8.110 | 7.970 | 8.110 | 8.110 | 1,721,904 |
| 2025-12-23 | 7.980 | 8.060 | 7.940 | 7.980 | 7.980 | 1,063,000 |
| 2025-12-22 | 8.010 | 8.040 | 7.950 | 8.020 | 8.020 | 1,086,044 |
| 2025-12-19 | 7.860 | 8.020 | 7.820 | 8.000 | 8.000 | 1,558,864 |
| 2025-12-18 | 7.810 | 7.920 | 7.760 | 7.850 | 7.850 | 1,255,262 |
| 2025-12-17 | 7.990 | 7.990 | 7.690 | 7.840 | 7.840 | 2,422,800 |
| 2025-12-16 | 7.900 | 8.040 | 7.840 | 7.900 | 7.900 | 2,189,602 |
| 2025-12-15 | 8.070 | 8.070 | 7.930 | 7.960 | 7.960 | 2,027,100 |
| 2025-12-12 | 7.970 | 8.110 | 7.970 | 8.050 | 8.050 | 2,091,644 |
| 2025-12-11 | 7.980 | 8.130 | 7.920 | 8.000 | 8.000 | 2,789,354 |
| 2025-12-10 | 7.980 | 8.070 | 7.870 | 7.980 | 7.980 | 2,126,100 |
| 2025-12-09 | 8.090 | 8.090 | 7.920 | 7.980 | 7.980 | 2,938,900 |
| 2025-12-08 | 8.290 | 8.330 | 8.030 | 8.110 | 8.110 | 2,660,828 |
| 2025-12-05 | 8.190 | 8.300 | 8.110 | 8.250 | 8.250 | 2,336,300 |
| 2025-12-04 | 8.270 | 8.270 | 8.070 | 8.210 | 8.210 | 2,550,700 |
| 2025-12-03 | 8.410 | 8.600 | 8.260 | 8.270 | 8.270 | 3,185,501 |
| 2025-12-02 | 8.380 | 8.500 | 8.340 | 8.470 | 8.470 | 1,689,700 |
| 2025-12-01 | 8.620 | 8.770 | 8.390 | 8.500 | 8.500 | 5,082,600 |
| 2025-11-28 | 8.640 | 8.840 | 8.530 | 8.680 | 8.680 | 3,606,301 |
| 2025-11-27 | 8.320 | 8.660 | 8.300 | 8.540 | 8.540 | 3,874,300 |
| 2025-11-26 | 8.330 | 8.500 | 8.290 | 8.360 | 8.360 | 3,618,800 |
| 2025-11-25 | 8.160 | 8.390 | 8.150 | 8.360 | 8.360 | 4,690,936 |
| 2025-11-24 | 7.950 | 8.320 | 7.950 | 8.220 | 8.220 | 8,469,100 |
| 2025-11-21 | 8.090 | 8.090 | 7.770 | 7.920 | 7.920 | 5,091,200 |
| 2025-11-20 | 8.160 | 8.290 | 8.020 | 8.090 | 8.090 | 5,496,300 |
| 2025-11-19 | 8.430 | 8.760 | 8.210 | 8.290 | 8.290 | 6,052,356 |
| 2025-11-18 | 8.600 | 8.730 | 8.230 | 8.370 | 8.370 | 8,752,800 |
| 2025-11-17 | 7.920 | 8.400 | 7.920 | 8.400 | 8.400 | 9,597,100 |
| 2025-11-14 | 7.820 | 8.300 | 7.820 | 8.000 | 8.000 | 6,711,712 |
| 2025-11-13 | 7.910 | 8.100 | 7.750 | 7.900 | 7.900 | 4,023,545 |
| 2025-11-12 | 7.800 | 7.950 | 7.750 | 7.880 | 7.880 | 2,972,200 |
| 2025-11-11 | 7.720 | 7.840 | 7.710 | 7.790 | 7.790 | 2,271,900 |
| 2025-11-10 | 7.650 | 7.860 | 7.590 | 7.780 | 7.780 | 2,952,400 |
| 2025-11-07 | 7.590 | 7.720 | 7.590 | 7.620 | 7.620 | 2,374,217 |
| 2025-11-06 | 7.700 | 7.760 | 7.550 | 7.640 | 7.640 | 2,376,900 |
| 2025-11-05 | 7.690 | 7.800 | 7.630 | 7.710 | 7.710 | 2,632,517 |
| 2025-11-04 | 7.640 | 7.840 | 7.630 | 7.770 | 7.770 | 4,974,500 |
| 2025-11-03 | 7.470 | 7.730 | 7.430 | 7.620 | 7.620 | 2,878,600 |
| 2025-10-31 | 7.370 | 7.600 | 7.370 | 7.470 | 7.470 | 2,526,352 |
| 2025-10-30 | 7.340 | 7.560 | 7.340 | 7.430 | 7.430 | 4,156,940 |
| 2025-10-29 | 7.730 | 7.730 | 7.380 | 7.410 | 7.410 | 8,169,668 |
| 2025-10-28 | 7.770 | 7.770 | 7.670 | 7.770 | 7.770 | 6,979,816 |
| 2025-10-27 | 7.270 | 7.430 | 7.210 | 7.400 | 7.400 | 3,441,363 |
| 2025-10-24 | 7.450 | 7.460 | 7.140 | 7.220 | 7.220 | 6,159,068 |
| 2025-10-23 | 7.310 | 7.500 | 7.310 | 7.440 | 7.440 | 2,642,080 |
| 2025-10-22 | 7.300 | 7.500 | 7.250 | 7.360 | 7.360 | 2,621,500 |
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.