Fujian Oriental Silver Star Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.480 | 7.500 | 7.250 | 7.290 | 7.290 | 2,258,200 |
| 2025-07-18 | 7.150 | 7.520 | 7.150 | 7.480 | 7.480 | 2,788,100 |
| 2025-07-17 | 7.330 | 7.350 | 7.160 | 7.210 | 7.210 | 1,741,300 |
| 2025-07-16 | 7.000 | 7.340 | 6.960 | 7.300 | 7.300 | 4,431,281 |
| 2025-07-15 | 7.000 | 7.180 | 6.900 | 7.000 | 7.000 | 3,350,520 |
| 2025-07-14 | 6.900 | 7.010 | 6.780 | 6.880 | 6.880 | 1,139,900 |
| 2025-07-11 | 6.990 | 7.020 | 6.760 | 6.840 | 6.840 | 2,720,064 |
| 2025-07-10 | 7.090 | 7.160 | 6.950 | 6.990 | 6.990 | 2,139,560 |
| 2025-07-09 | 7.220 | 7.300 | 7.060 | 7.090 | 7.090 | 1,907,972 |
| 2025-07-08 | 7.010 | 7.250 | 6.960 | 7.230 | 7.230 | 2,421,676 |
| 2025-07-07 | 6.820 | 7.070 | 6.820 | 7.010 | 7.010 | 2,444,881 |
| 2025-07-04 | 6.760 | 6.900 | 6.680 | 6.830 | 6.830 | 1,667,401 |
| 2025-07-03 | 6.700 | 6.790 | 6.670 | 6.740 | 6.740 | 1,145,316 |
| 2025-07-02 | 6.800 | 6.840 | 6.670 | 6.750 | 6.750 | 1,065,801 |
| 2025-07-01 | 6.950 | 6.950 | 6.660 | 6.780 | 6.780 | 2,816,901 |
| 2025-06-30 | 7.060 | 7.060 | 6.870 | 6.890 | 6.890 | 1,680,400 |
| 2025-06-27 | 6.800 | 7.020 | 6.800 | 6.960 | 6.960 | 2,148,100 |
| 2025-06-26 | 6.910 | 6.950 | 6.750 | 6.810 | 6.810 | 1,678,600 |
| 2025-06-25 | 6.960 | 7.050 | 6.760 | 6.800 | 6.800 | 2,599,600 |
| 2025-06-24 | 6.690 | 7.070 | 6.690 | 6.980 | 6.980 | 1,876,449 |
| 2025-06-23 | 6.770 | 6.950 | 6.700 | 6.750 | 6.750 | 1,749,800 |
| 2025-06-20 | 6.950 | 7.100 | 6.720 | 6.900 | 6.900 | 1,921,308 |
| 2025-06-19 | 6.990 | 7.050 | 6.900 | 6.950 | 6.950 | 2,373,420 |
| 2025-06-18 | 7.030 | 7.110 | 6.960 | 7.040 | 7.040 | 1,524,580 |
| 2025-06-17 | 7.160 | 7.250 | 7.010 | 7.030 | 7.030 | 2,432,368 |
| 2025-06-16 | 7.150 | 7.270 | 6.980 | 7.180 | 7.180 | 3,631,442 |
| 2025-06-13 | 7.350 | 7.410 | 7.200 | 7.210 | 7.210 | 2,252,180 |
| 2025-06-12 | 7.290 | 7.470 | 7.220 | 7.330 | 7.330 | 2,302,560 |
| 2025-06-11 | 7.090 | 7.320 | 7.090 | 7.290 | 7.290 | 2,961,675 |
| 2025-06-10 | 7.470 | 7.540 | 7.140 | 7.230 | 7.230 | 6,269,500 |
| 2025-06-09 | 7.460 | 7.470 | 7.260 | 7.370 | 7.370 | 6,616,900 |
| 2025-06-06 | 7.000 | 7.380 | 6.930 | 7.380 | 7.380 | 7,062,168 |
| 2025-06-05 | 7.100 | 7.190 | 6.930 | 7.030 | 7.030 | 7,640,871 |
| 2025-06-04 | 7.180 | 7.300 | 7.040 | 7.210 | 7.210 | 10,132,136 |
| 2025-06-03 | 6.740 | 6.950 | 6.700 | 6.950 | 6.950 | 6,376,219 |
| 2025-05-30 | 6.480 | 6.690 | 6.370 | 6.620 | 6.620 | 6,814,525 |
| 2025-05-29 | 6.980 | 7.150 | 6.600 | 6.710 | 6.710 | 10,663,873 |
| 2025-05-28 | 6.700 | 6.810 | 6.550 | 6.810 | 6.810 | 6,047,188 |
| 2025-05-27 | 6.490 | 6.490 | 6.200 | 6.490 | 6.490 | 3,716,263 |
| 2025-05-26 | 6.000 | 6.180 | 6.000 | 6.180 | 6.180 | 1,694,244 |
| 2025-05-23 | 6.130 | 6.170 | 5.890 | 5.890 | 5.890 | 3,789,301 |
| 2025-05-22 | 6.210 | 6.380 | 6.180 | 6.180 | 6.180 | 2,260,900 |
| 2025-05-21 | 6.350 | 6.420 | 6.200 | 6.380 | 6.380 | 2,045,157 |
| 2025-05-20 | 6.160 | 6.450 | 6.100 | 6.310 | 6.310 | 3,383,391 |
| 2025-05-19 | 5.990 | 6.160 | 5.910 | 6.160 | 6.160 | 3,456,648 |
| 2025-05-16 | 6.020 | 6.050 | 5.850 | 5.880 | 5.880 | 3,389,200 |
| 2025-05-15 | 6.040 | 6.140 | 5.950 | 6.030 | 6.030 | 4,651,668 |
| 2025-05-14 | 6.200 | 6.230 | 5.840 | 5.980 | 5.980 | 10,539,196 |
| 2025-05-13 | 5.990 | 6.110 | 5.990 | 6.110 | 6.110 | 8,812,016 |
| 2025-05-12 | 5.690 | 5.820 | 5.450 | 5.820 | 5.820 | 8,363,593 |
| 2025-05-09 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 2,221,857 |
| 2025-05-08 | 5.130 | 5.380 | 5.130 | 5.280 | 5.280 | 8,423,441 |
| 2025-05-07 | 4.840 | 5.130 | 4.810 | 5.130 | 5.130 | 6,153,882 |
| 2025-05-06 | 4.440 | 4.890 | 4.440 | 4.890 | 4.890 | 12,867,184 |
| 2025-04-30 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1,219,500 |
| 2025-04-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,005,600 |
| 2025-04-28 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-04-25 | 5.240 | 5.350 | 5.160 | 5.160 | 5.160 | 5,757,260 |
| 2025-04-24 | 5.010 | 5.410 | 5.010 | 5.320 | 5.320 | 6,052,272 |
| 2025-04-23 | 5.620 | 5.700 | 5.260 | 5.300 | 5.300 | 13,003,768 |
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.