Fujian Oriental Silver Star Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.630 | 7.040 | 6.550 | 6.690 | 6.690 | 6,904,927 |
| 2025-01-16 | 7.040 | 7.140 | 6.540 | 6.690 | 6.690 | 11,984,630 |
| 2025-01-15 | 6.400 | 6.860 | 6.400 | 6.860 | 6.860 | 2,433,200 |
| 2025-01-14 | 5.900 | 6.240 | 5.900 | 6.240 | 6.240 | 3,874,372 |
| 2025-01-13 | 5.760 | 5.920 | 5.520 | 5.880 | 5.880 | 3,553,578 |
| 2025-01-10 | 6.060 | 6.080 | 5.780 | 5.780 | 5.780 | 2,046,028 |
| 2025-01-09 | 6.030 | 6.140 | 5.990 | 6.060 | 6.060 | 2,013,876 |
| 2025-01-08 | 6.070 | 6.150 | 5.850 | 6.050 | 6.050 | 3,262,910 |
| 2025-01-07 | 6.000 | 6.110 | 5.900 | 6.070 | 6.070 | 2,395,720 |
| 2025-01-06 | 5.970 | 5.990 | 5.620 | 5.920 | 5.920 | 2,298,267 |
| 2025-01-03 | 6.290 | 6.380 | 5.900 | 5.920 | 5.920 | 3,572,526 |
| 2025-01-02 | 6.280 | 6.480 | 6.210 | 6.270 | 6.270 | 3,132,868 |
| 2024-12-31 | 6.410 | 6.480 | 6.210 | 6.250 | 6.250 | 2,370,540 |
| 2024-12-30 | 6.520 | 6.520 | 6.170 | 6.410 | 6.410 | 3,150,420 |
| 2024-12-27 | 6.420 | 6.630 | 6.400 | 6.570 | 6.570 | 2,419,401 |
| 2024-12-26 | 6.330 | 6.580 | 6.330 | 6.470 | 6.470 | 2,517,416 |
| 2024-12-25 | 6.510 | 6.520 | 6.180 | 6.370 | 6.370 | 4,082,080 |
| 2024-12-24 | 6.690 | 6.690 | 6.400 | 6.570 | 6.570 | 4,099,428 |
| 2024-12-23 | 7.080 | 7.110 | 6.520 | 6.550 | 6.550 | 6,745,070 |
| 2024-12-20 | 6.810 | 7.070 | 6.780 | 7.070 | 7.070 | 4,468,207 |
| 2024-12-19 | 6.820 | 6.960 | 6.730 | 6.850 | 6.850 | 4,671,528 |
| 2024-12-18 | 7.190 | 7.260 | 6.800 | 6.810 | 6.810 | 10,255,328 |
| 2024-12-17 | 7.660 | 7.770 | 7.140 | 7.200 | 7.200 | 6,546,700 |
| 2024-12-16 | 7.750 | 7.840 | 7.650 | 7.700 | 7.700 | 4,072,400 |
| 2024-12-13 | 7.870 | 7.960 | 7.710 | 7.750 | 7.750 | 5,476,600 |
| 2024-12-12 | 7.850 | 7.960 | 7.800 | 7.920 | 7.920 | 6,350,898 |
| 2024-12-11 | 7.700 | 7.880 | 7.680 | 7.870 | 7.870 | 6,119,389 |
| 2024-12-10 | 7.970 | 8.020 | 7.700 | 7.740 | 7.740 | 8,131,500 |
| 2024-12-09 | 7.920 | 8.040 | 7.680 | 7.750 | 7.750 | 7,239,971 |
| 2024-12-06 | 7.910 | 8.030 | 7.680 | 7.920 | 7.920 | 10,660,147 |
| 2024-12-05 | 7.850 | 8.170 | 7.770 | 8.040 | 8.040 | 14,028,618 |
| 2024-12-04 | 8.320 | 8.770 | 7.790 | 7.890 | 7.890 | 23,654,329 |
| 2024-12-03 | 7.450 | 8.160 | 7.450 | 8.160 | 8.160 | 7,790,814 |
| 2024-12-02 | 7.310 | 7.470 | 7.300 | 7.420 | 7.420 | 3,730,597 |
| 2024-11-29 | 7.250 | 7.360 | 7.180 | 7.290 | 7.290 | 3,256,003 |
| 2024-11-28 | 7.340 | 7.410 | 7.290 | 7.320 | 7.320 | 3,997,718 |
| 2024-11-27 | 7.420 | 7.420 | 6.970 | 7.350 | 7.350 | 5,415,685 |
| 2024-11-26 | 7.270 | 7.390 | 7.140 | 7.150 | 7.150 | 3,440,900 |
| 2024-11-25 | 7.170 | 7.330 | 7.070 | 7.330 | 7.330 | 5,242,396 |
| 2024-11-22 | 7.490 | 7.500 | 7.030 | 7.060 | 7.060 | 5,193,700 |
| 2024-11-21 | 7.460 | 7.610 | 7.380 | 7.400 | 7.400 | 5,178,048 |
| 2024-11-20 | 7.230 | 7.500 | 7.140 | 7.460 | 7.460 | 4,459,476 |
| 2024-11-19 | 7.120 | 7.220 | 6.890 | 7.220 | 7.220 | 4,764,418 |
| 2024-11-18 | 7.380 | 7.490 | 7.010 | 7.080 | 7.080 | 5,603,476 |
| 2024-11-15 | 7.570 | 7.700 | 7.320 | 7.390 | 7.390 | 4,838,880 |
| 2024-11-14 | 7.850 | 7.930 | 7.590 | 7.600 | 7.600 | 6,605,800 |
| 2024-11-13 | 7.750 | 8.050 | 7.500 | 7.920 | 7.920 | 8,521,172 |
| 2024-11-12 | 7.670 | 7.910 | 7.540 | 7.750 | 7.750 | 8,436,717 |
| 2024-11-11 | 7.380 | 7.680 | 7.350 | 7.670 | 7.670 | 7,120,260 |
| 2024-11-08 | 7.400 | 7.480 | 7.290 | 7.320 | 7.320 | 5,920,760 |
| 2024-11-07 | 7.250 | 7.420 | 7.160 | 7.380 | 7.380 | 5,669,904 |
| 2024-11-06 | 7.390 | 7.420 | 7.200 | 7.250 | 7.250 | 7,170,080 |
| 2024-11-05 | 7.260 | 7.420 | 7.210 | 7.420 | 7.420 | 5,766,616 |
| 2024-11-04 | 7.180 | 7.450 | 7.000 | 7.260 | 7.260 | 7,187,460 |
| 2024-11-01 | 7.980 | 7.980 | 7.300 | 7.320 | 7.320 | 10,336,180 |
| 2024-10-31 | 7.880 | 8.210 | 7.840 | 7.980 | 7.980 | 8,508,936 |
| 2024-10-30 | 8.170 | 8.170 | 7.850 | 7.920 | 7.920 | 9,736,348 |
| 2024-10-29 | 8.800 | 8.810 | 8.300 | 8.330 | 8.330 | 15,680,181 |
| 2024-10-28 | 8.100 | 8.900 | 7.900 | 8.800 | 8.800 | 17,970,952 |
| 2024-10-25 | 7.600 | 8.290 | 7.520 | 8.090 | 8.090 | 17,549,923 |
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.