Fujian Oriental Silver Star Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.200 | 7.880 | 7.130 | 7.650 | 7.650 | 15,196,823 |
| 2024-10-23 | 7.520 | 7.520 | 7.200 | 7.220 | 7.220 | 11,429,767 |
| 2024-10-22 | 7.360 | 7.590 | 7.210 | 7.540 | 7.540 | 12,045,870 |
| 2024-10-21 | 7.200 | 7.880 | 7.100 | 7.430 | 7.430 | 17,286,288 |
| 2024-10-18 | 7.150 | 7.340 | 7.030 | 7.250 | 7.250 | 15,641,027 |
| 2024-10-17 | 7.170 | 7.350 | 6.960 | 7.160 | 7.160 | 14,559,807 |
| 2024-10-16 | 7.050 | 7.650 | 6.930 | 7.300 | 7.300 | 27,363,830 |
| 2024-10-15 | 6.410 | 7.050 | 6.270 | 7.050 | 7.050 | 15,334,323 |
| 2024-10-14 | 6.160 | 6.590 | 6.120 | 6.410 | 6.410 | 6,310,668 |
| 2024-10-11 | 6.400 | 6.570 | 6.070 | 6.190 | 6.190 | 7,762,888 |
| 2024-10-10 | 6.070 | 6.600 | 6.070 | 6.400 | 6.400 | 10,525,491 |
| 2024-10-09 | 6.590 | 6.610 | 5.990 | 6.030 | 6.030 | 9,632,894 |
| 2024-10-08 | 7.080 | 7.080 | 6.250 | 6.650 | 6.650 | 15,545,420 |
| 2024-09-30 | 6.100 | 6.490 | 5.900 | 6.440 | 6.440 | 17,776,122 |
| 2024-09-27 | 5.740 | 5.940 | 5.720 | 5.940 | 5.940 | 6,537,828 |
| 2024-09-26 | 5.640 | 5.770 | 5.630 | 5.740 | 5.740 | 5,128,400 |
| 2024-09-25 | 5.620 | 5.890 | 5.620 | 5.690 | 5.690 | 7,799,700 |
| 2024-09-24 | 5.580 | 5.680 | 5.500 | 5.600 | 5.600 | 6,881,900 |
| 2024-09-23 | 5.680 | 5.770 | 5.580 | 5.610 | 5.610 | 3,589,200 |
| 2024-09-20 | 5.720 | 5.790 | 5.510 | 5.690 | 5.690 | 5,826,000 |
| 2024-09-19 | 5.480 | 5.730 | 5.410 | 5.670 | 5.670 | 6,417,500 |
| 2024-09-18 | 5.530 | 5.580 | 5.330 | 5.480 | 5.480 | 4,625,048 |
| 2024-09-13 | 5.500 | 5.640 | 5.400 | 5.530 | 5.530 | 8,146,800 |
| 2024-09-12 | 5.380 | 5.750 | 5.310 | 5.500 | 5.500 | 14,216,559 |
| 2024-09-11 | 5.200 | 5.760 | 5.180 | 5.560 | 5.560 | 17,706,607 |
| 2024-09-10 | 5.380 | 5.380 | 5.090 | 5.240 | 5.240 | 4,440,100 |
| 2024-09-09 | 5.030 | 5.200 | 4.960 | 5.160 | 5.160 | 3,858,400 |
| 2024-09-06 | 5.120 | 5.250 | 4.970 | 5.040 | 5.040 | 3,964,880 |
| 2024-09-05 | 5.130 | 5.190 | 5.080 | 5.150 | 5.150 | 2,937,844 |
| 2024-09-04 | 5.240 | 5.270 | 5.110 | 5.140 | 5.140 | 2,786,600 |
| 2024-09-03 | 5.210 | 5.430 | 5.200 | 5.250 | 5.250 | 3,519,301 |
| 2024-09-02 | 5.310 | 5.410 | 5.220 | 5.240 | 5.240 | 3,247,200 |
| 2024-08-30 | 5.160 | 5.550 | 5.160 | 5.310 | 5.310 | 5,372,096 |
| 2024-08-29 | 5.200 | 5.250 | 5.060 | 5.150 | 5.150 | 3,165,700 |
| 2024-08-28 | 5.200 | 5.310 | 5.090 | 5.200 | 5.200 | 3,976,955 |
| 2024-08-27 | 5.250 | 5.290 | 5.080 | 5.080 | 5.080 | 3,029,709 |
| 2024-08-26 | 5.060 | 5.290 | 4.960 | 5.250 | 5.250 | 5,696,204 |
| 2024-08-23 | 5.200 | 5.210 | 5.010 | 5.030 | 5.030 | 5,194,857 |
| 2024-08-22 | 5.360 | 5.460 | 5.160 | 5.190 | 5.190 | 5,553,300 |
| 2024-08-21 | 5.350 | 5.480 | 5.300 | 5.410 | 5.410 | 4,907,300 |
| 2024-08-20 | 5.500 | 5.560 | 5.370 | 5.400 | 5.400 | 5,983,400 |
| 2024-08-19 | 5.570 | 5.790 | 5.500 | 5.500 | 5.500 | 14,870,900 |
| 2024-08-16 | 5.280 | 5.900 | 5.280 | 5.760 | 5.760 | 11,959,200 |
| 2024-08-15 | 5.200 | 5.500 | 5.160 | 5.360 | 5.360 | 8,742,000 |
| 2024-08-14 | 5.270 | 5.540 | 5.200 | 5.230 | 5.230 | 5,944,900 |
| 2024-08-13 | 5.270 | 5.390 | 5.140 | 5.320 | 5.320 | 8,442,400 |
| 2024-08-12 | 5.620 | 5.730 | 5.200 | 5.370 | 5.370 | 14,296,838 |
| 2024-08-09 | 5.630 | 6.000 | 5.620 | 5.620 | 5.620 | 24,901,290 |
| 2024-08-08 | 5.610 | 6.600 | 5.610 | 6.240 | 6.240 | 34,450,230 |
| 2024-08-07 | 5.620 | 6.000 | 5.510 | 6.000 | 6.000 | 25,092,091 |
| 2024-08-06 | 4.960 | 5.450 | 4.910 | 5.450 | 5.450 | 7,248,000 |
| 2024-08-05 | 5.480 | 5.620 | 4.870 | 4.950 | 4.950 | 15,271,671 |
| 2024-08-02 | 4.950 | 5.410 | 4.940 | 5.410 | 5.410 | 4,057,100 |
| 2024-08-01 | 4.940 | 5.130 | 4.900 | 4.920 | 4.920 | 5,480,700 |
| 2024-07-31 | 4.650 | 4.860 | 4.630 | 4.850 | 4.850 | 3,556,120 |
| 2024-07-30 | 4.650 | 4.760 | 4.590 | 4.650 | 4.650 | 3,636,180 |
| 2024-07-29 | 4.600 | 4.720 | 4.440 | 4.700 | 4.700 | 3,709,537 |
| 2024-07-26 | 4.520 | 4.620 | 4.490 | 4.600 | 4.600 | 2,245,820 |
| 2024-07-25 | 4.430 | 4.630 | 4.370 | 4.520 | 4.520 | 2,690,100 |
| 2024-07-24 | 4.680 | 4.690 | 4.450 | 4.470 | 4.470 | 3,721,041 |
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.