Fujian Oriental Silver Star Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.680 | 5.860 | 5.670 | 5.720 | 5.720 | 9,107,616 |
| 2025-04-21 | 6.150 | 6.180 | 5.700 | 5.870 | 5.870 | 11,988,022 |
| 2025-04-18 | 5.810 | 6.340 | 5.780 | 6.110 | 6.110 | 15,748,835 |
| 2025-04-17 | 5.670 | 6.000 | 5.560 | 5.810 | 5.810 | 10,295,600 |
| 2025-04-16 | 5.930 | 6.030 | 5.580 | 5.650 | 5.650 | 10,641,325 |
| 2025-04-15 | 5.990 | 6.180 | 5.810 | 5.890 | 5.890 | 13,945,000 |
| 2025-04-14 | 6.490 | 6.700 | 6.080 | 6.200 | 6.200 | 20,611,415 |
| 2025-04-11 | 5.990 | 6.090 | 5.540 | 6.090 | 6.090 | 15,404,037 |
| 2025-04-10 | 5.100 | 5.540 | 5.040 | 5.540 | 5.540 | 5,359,600 |
| 2025-04-09 | 4.840 | 5.100 | 4.360 | 5.040 | 5.040 | 5,951,768 |
| 2025-04-08 | 5.100 | 5.200 | 4.780 | 4.820 | 4.820 | 7,880,600 |
| 2025-04-07 | 5.410 | 5.480 | 5.070 | 5.070 | 5.070 | 7,690,500 |
| 2025-04-03 | 5.650 | 5.680 | 5.510 | 5.630 | 5.630 | 8,800,510 |
| 2025-04-02 | 5.640 | 5.920 | 5.570 | 5.670 | 5.670 | 16,013,500 |
| 2025-04-01 | 5.200 | 5.690 | 5.200 | 5.690 | 5.690 | 12,088,900 |
| 2025-03-31 | 5.420 | 5.440 | 5.170 | 5.170 | 5.170 | 5,364,200 |
| 2025-03-28 | 5.740 | 5.740 | 5.300 | 5.390 | 5.390 | 9,204,520 |
| 2025-03-27 | 5.730 | 5.850 | 5.630 | 5.710 | 5.710 | 14,132,569 |
| 2025-03-26 | 5.170 | 5.680 | 5.130 | 5.680 | 5.680 | 7,761,702 |
| 2025-03-25 | 5.240 | 5.320 | 5.050 | 5.160 | 5.160 | 4,248,400 |
| 2025-03-24 | 5.640 | 5.640 | 5.150 | 5.210 | 5.210 | 7,167,300 |
| 2025-03-21 | 5.670 | 5.770 | 5.510 | 5.660 | 5.660 | 5,615,089 |
| 2025-03-20 | 5.760 | 5.820 | 5.690 | 5.740 | 5.740 | 2,520,020 |
| 2025-03-19 | 5.800 | 5.860 | 5.720 | 5.780 | 5.780 | 2,944,500 |
| 2025-03-18 | 5.860 | 5.860 | 5.730 | 5.810 | 5.810 | 3,003,800 |
| 2025-03-17 | 5.750 | 5.920 | 5.700 | 5.780 | 5.780 | 4,533,760 |
| 2025-03-14 | 5.620 | 5.800 | 5.490 | 5.720 | 5.720 | 5,201,068 |
| 2025-03-13 | 5.630 | 5.670 | 5.500 | 5.620 | 5.620 | 3,710,700 |
| 2025-03-12 | 5.800 | 5.800 | 5.630 | 5.630 | 5.630 | 3,555,760 |
| 2025-03-11 | 5.560 | 5.750 | 5.530 | 5.720 | 5.720 | 4,909,600 |
| 2025-03-10 | 5.530 | 5.710 | 5.440 | 5.600 | 5.600 | 4,650,000 |
| 2025-03-07 | 5.520 | 5.810 | 5.460 | 5.520 | 5.520 | 7,796,120 |
| 2025-03-06 | 5.300 | 5.550 | 5.240 | 5.520 | 5.520 | 7,165,329 |
| 2025-03-05 | 5.220 | 5.270 | 5.000 | 5.270 | 5.270 | 6,797,990 |
| 2025-03-04 | 5.180 | 5.250 | 5.140 | 5.220 | 5.220 | 3,515,149 |
| 2025-03-03 | 5.290 | 5.360 | 5.170 | 5.180 | 5.180 | 5,031,048 |
| 2025-02-28 | 5.390 | 5.420 | 5.160 | 5.200 | 5.200 | 5,608,301 |
| 2025-02-27 | 5.500 | 5.510 | 5.300 | 5.400 | 5.400 | 4,121,700 |
| 2025-02-26 | 5.550 | 5.630 | 5.410 | 5.480 | 5.480 | 4,555,306 |
| 2025-02-25 | 5.500 | 5.680 | 5.430 | 5.540 | 5.540 | 5,062,976 |
| 2025-02-24 | 5.330 | 5.650 | 5.290 | 5.540 | 5.540 | 8,612,549 |
| 2025-02-21 | 5.680 | 5.750 | 5.550 | 5.640 | 5.640 | 4,208,280 |
| 2025-02-20 | 5.710 | 5.770 | 5.650 | 5.690 | 5.690 | 3,544,888 |
| 2025-02-19 | 5.640 | 5.830 | 5.630 | 5.710 | 5.710 | 3,742,601 |
| 2025-02-18 | 5.870 | 5.890 | 5.620 | 5.640 | 5.640 | 4,369,400 |
| 2025-02-17 | 5.710 | 5.870 | 5.650 | 5.810 | 5.810 | 5,369,090 |
| 2025-02-14 | 5.920 | 5.950 | 5.620 | 5.650 | 5.650 | 8,363,504 |
| 2025-02-13 | 5.730 | 6.240 | 5.630 | 6.010 | 6.010 | 7,770,400 |
| 2025-02-12 | 5.620 | 5.690 | 5.570 | 5.670 | 5.670 | 3,704,069 |
| 2025-02-11 | 5.880 | 5.910 | 5.590 | 5.660 | 5.660 | 5,395,209 |
| 2025-02-10 | 5.640 | 5.830 | 5.610 | 5.820 | 5.820 | 4,962,000 |
| 2025-02-07 | 5.540 | 5.650 | 5.400 | 5.560 | 5.560 | 5,997,660 |
| 2025-02-06 | 5.460 | 5.580 | 5.150 | 5.540 | 5.540 | 7,987,618 |
| 2025-02-05 | 5.120 | 5.370 | 5.080 | 5.330 | 5.330 | 10,460,468 |
| 2025-01-27 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 3,825,700 |
| 2025-01-24 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 1,268,400 |
| 2025-01-23 | 6.350 | 6.520 | 6.250 | 6.320 | 6.320 | 3,441,200 |
| 2025-01-22 | 6.380 | 6.450 | 6.200 | 6.260 | 6.260 | 2,915,200 |
| 2025-01-21 | 6.660 | 6.700 | 6.340 | 6.370 | 6.370 | 4,198,901 |
| 2025-01-20 | 6.600 | 6.820 | 6.460 | 6.620 | 6.620 | 6,162,168 |
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.