Fujian Oriental Silver Star Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.330 | 7.350 | 7.180 | 7.300 | 7.300 | 2,380,908 |
| 2025-10-20 | 6.940 | 7.280 | 6.930 | 7.280 | 7.280 | 3,377,740 |
| 2025-10-17 | 6.940 | 7.000 | 6.910 | 6.930 | 6.930 | 957,000 |
| 2025-10-16 | 7.010 | 7.130 | 6.900 | 6.940 | 6.940 | 1,508,000 |
| 2025-10-15 | 7.000 | 7.050 | 6.990 | 7.010 | 7.010 | 1,138,100 |
| 2025-10-14 | 7.000 | 7.080 | 6.970 | 7.010 | 7.010 | 1,426,984 |
| 2025-10-13 | 6.960 | 7.040 | 6.680 | 6.990 | 6.990 | 1,892,740 |
| 2025-10-10 | 7.050 | 7.050 | 6.980 | 7.000 | 7.000 | 1,410,668 |
| 2025-10-09 | 6.990 | 7.060 | 6.960 | 7.020 | 7.020 | 1,811,740 |
| 2025-09-30 | 7.110 | 7.110 | 6.940 | 6.980 | 6.980 | 3,069,620 |
| 2025-09-29 | 7.140 | 7.190 | 7.090 | 7.090 | 7.090 | 1,746,620 |
| 2025-09-26 | 7.180 | 7.220 | 7.120 | 7.130 | 7.130 | 1,496,300 |
| 2025-09-25 | 7.300 | 7.460 | 7.110 | 7.170 | 7.170 | 5,238,100 |
| 2025-09-24 | 7.280 | 7.580 | 7.180 | 7.460 | 7.460 | 3,865,600 |
| 2025-09-23 | 7.400 | 7.460 | 7.090 | 7.220 | 7.220 | 2,949,500 |
| 2025-09-22 | 7.340 | 7.450 | 7.340 | 7.410 | 7.410 | 1,287,848 |
| 2025-09-19 | 7.210 | 7.420 | 7.190 | 7.400 | 7.400 | 2,290,700 |
| 2025-09-18 | 7.480 | 7.490 | 7.230 | 7.230 | 7.230 | 4,059,692 |
| 2025-09-17 | 7.470 | 7.510 | 7.390 | 7.470 | 7.470 | 2,272,100 |
| 2025-09-16 | 7.350 | 7.560 | 7.320 | 7.480 | 7.480 | 3,740,898 |
| 2025-09-15 | 7.540 | 7.590 | 7.340 | 7.360 | 7.360 | 4,561,216 |
| 2025-09-12 | 7.540 | 7.630 | 7.350 | 7.460 | 7.460 | 6,172,003 |
| 2025-09-11 | 7.700 | 7.700 | 7.460 | 7.460 | 7.460 | 8,488,500 |
| 2025-09-10 | 8.000 | 8.060 | 7.500 | 7.850 | 7.850 | 11,940,928 |
| 2025-09-09 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 843,791 |
| 2025-09-08 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 1,764,989 |
| 2025-09-05 | 7.020 | 7.330 | 6.990 | 7.100 | 7.100 | 5,194,880 |
| 2025-09-04 | 6.870 | 7.180 | 6.800 | 7.060 | 7.060 | 7,571,548 |
| 2025-09-03 | 6.880 | 6.940 | 6.820 | 6.840 | 6.840 | 1,957,436 |
| 2025-09-02 | 6.890 | 6.940 | 6.780 | 6.850 | 6.850 | 1,947,240 |
| 2025-09-01 | 6.760 | 6.960 | 6.750 | 6.850 | 6.850 | 2,732,869 |
| 2025-08-29 | 6.810 | 6.840 | 6.750 | 6.800 | 6.800 | 1,558,252 |
| 2025-08-28 | 6.890 | 7.040 | 6.750 | 6.810 | 6.810 | 3,560,020 |
| 2025-08-27 | 6.890 | 7.150 | 6.850 | 6.970 | 6.970 | 4,581,940 |
| 2025-08-26 | 6.840 | 6.900 | 6.730 | 6.900 | 6.900 | 2,200,512 |
| 2025-08-25 | 6.930 | 6.950 | 6.800 | 6.850 | 6.850 | 2,858,200 |
| 2025-08-22 | 6.950 | 7.010 | 6.860 | 6.870 | 6.870 | 2,089,140 |
| 2025-08-21 | 6.980 | 7.070 | 6.900 | 6.950 | 6.950 | 2,483,192 |
| 2025-08-20 | 6.840 | 7.100 | 6.790 | 6.970 | 6.970 | 4,316,757 |
| 2025-08-19 | 6.830 | 6.880 | 6.730 | 6.790 | 6.790 | 1,795,320 |
| 2025-08-18 | 6.800 | 6.970 | 6.770 | 6.820 | 6.820 | 4,230,489 |
| 2025-08-15 | 6.790 | 6.920 | 6.750 | 6.810 | 6.810 | 2,773,368 |
| 2025-08-14 | 6.780 | 6.810 | 6.730 | 6.790 | 6.790 | 1,397,180 |
| 2025-08-13 | 6.860 | 6.880 | 6.740 | 6.770 | 6.770 | 1,804,704 |
| 2025-08-12 | 7.020 | 7.020 | 6.800 | 6.820 | 6.820 | 1,938,937 |
| 2025-08-11 | 6.760 | 6.890 | 6.760 | 6.810 | 6.810 | 1,216,000 |
| 2025-08-08 | 6.990 | 7.020 | 6.760 | 6.760 | 6.760 | 1,959,300 |
| 2025-08-07 | 6.610 | 6.960 | 6.580 | 6.960 | 6.960 | 2,388,464 |
| 2025-08-06 | 6.660 | 6.730 | 6.580 | 6.630 | 6.630 | 1,564,100 |
| 2025-08-05 | 6.800 | 6.800 | 6.640 | 6.660 | 6.660 | 2,082,500 |
| 2025-08-04 | 6.670 | 6.820 | 6.580 | 6.760 | 6.760 | 1,500,716 |
| 2025-08-01 | 6.680 | 6.800 | 6.670 | 6.670 | 6.670 | 1,180,369 |
| 2025-07-31 | 6.820 | 6.830 | 6.680 | 6.690 | 6.690 | 1,991,400 |
| 2025-07-30 | 6.810 | 6.900 | 6.750 | 6.810 | 6.810 | 1,616,916 |
| 2025-07-29 | 6.900 | 6.930 | 6.760 | 6.780 | 6.780 | 1,962,616 |
| 2025-07-28 | 6.980 | 7.000 | 6.840 | 6.900 | 6.900 | 2,279,001 |
| 2025-07-25 | 7.060 | 7.120 | 6.910 | 6.950 | 6.950 | 2,233,700 |
| 2025-07-24 | 7.030 | 7.130 | 7.020 | 7.050 | 7.050 | 1,891,336 |
| 2025-07-23 | 7.280 | 7.280 | 7.040 | 7.080 | 7.080 | 2,146,400 |
| 2025-07-22 | 7.300 | 7.320 | 7.140 | 7.260 | 7.260 | 1,721,300 |
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.